KissMeData/099750/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	200900	77762420	16070	16070	16070	16070	11
3	20240605	200800	77762420	16070	16070	16070	16070	0
4	20240605	200700	77762420	16070	16070	16070	16070	0
5	20240605	200600	77762420	16070	16070	16070	16070	0
6	20240605	200500	77762420	16070	16070	16070	16070	0
7	20240605	200400	77762420	16070	16070	16070	16070	0
8	20240605	200300	77762420	16070	16070	16070	16070	0
9	20240605	200200	77762420	16070	16070	16070	16070	0
10	20240605	200100	77762420	16070	16070	16070	16070	0
11	20240605	200000	77762420	16070	16070	16070	16070	0
12	20240605	195900	77762420	16070	16070	16070	16070	0
13	20240605	195800	77762420	16070	16070	16070	16070	0
14	20240605	195700	77762420	16070	16070	16070	16070	0
15	20240605	195600	77762420	16070	16070	16070	16070	0
16	20240605	195500	77762420	16070	16070	16070	16070	0
17	20240605	195400	77762420	16070	16070	16070	16070	0
18	20240605	195300	77762420	16070	16070	16070	16070	0
19	20240605	195200	77762420	16070	16070	16070	16070	0
20	20240605	195100	77762420	16070	16070	16070	16070	0
21	20240605	195000	77762420	16070	16070	16070	16070	0
22	20240605	194900	77762420	16070	16070	16070	16070	0
23	20240605	194800	77762420	16070	16070	16070	16070	0
24	20240605	194700	77762420	16070	16070	16070	16070	0
25	20240605	194600	77762420	16070	16070	16070	16070	0
26	20240605	194500	77762420	16070	16070	16070	16070	0
27	20240605	194400	77762420	16070	16070	16070	16070	0
28	20240605	194300	77762420	16070	16070	16070	16070	0
29	20240605	194200	77762420	16070	16070	16070	16070	0
30	20240605	194100	77762420	16070	16070	16070	16070	0
31	20240605	194000	77762420	16070	16070	16070	16070	0
32	20240605	193900	77762420	16070	16070	16070	16070	11
33	20240605	193800	77762420	16070	16070	16070	16070	0
34	20240605	193700	77762420	16070	16070	16070	16070	0
35	20240605	193600	77762420	16070	16070	16070	16070	0
36	20240605	193500	77762420	16070	16070	16070	16070	0
37	20240605	193400	77762420	16070	16070	16070	16070	0
38	20240605	193300	77762420	16070	16070	16070	16070	0
39	20240605	193200	77762420	16070	16070	16070	16070	0
40	20240605	193100	77762420	16070	16070	16070	16070	0
41	20240605	193000	77762420	16070	16070	16070	16070	0
42	20240605	192900	77762420	16070	16070	16070	16070	0
43	20240605	192800	77762420	16070	16070	16070	16070	0
44	20240605	192700	77762420	16070	16070	16070	16070	0
45	20240605	192600	77762420	16070	16070	16070	16070	0
46	20240605	192500	77762420	16070	16070	16070	16070	0
47	20240605	192400	77762420	16070	16070	16070	16070	0
48	20240605	192300	77762420	16070	16070	16070	16070	0
49	20240605	192200	77762420	16070	16070	16070	16070	0
50	20240605	192100	77762420	16070	16070	16070	16070	0
51	20240605	192000	77762420	16070	16070	16070	16070	0
52	20240605	191900	77762420	16070	16070	16070	16070	0
53	20240605	191800	77762420	16070	16070	16070	16070	0
54	20240605	191700	77762420	16070	16070	16070	16070	0
55	20240605	191600	77762420	16070	16070	16070	16070	0
56	20240605	191500	77762420	16070	16070	16070	16070	0
57	20240605	191400	77762420	16070	16070	16070	16070	0
58	20240605	191300	77762420	16070	16070	16070	16070	0
59	20240605	191200	77762420	16070	16070	16070	16070	0
60	20240605	191100	77762420	16070	16070	16070	16070	0
61	20240605	191000	77762420	16070	16070	16070	16070	0
62	20240605	190900	77762420	16070	16070	16070	16070	11
63	20240605	190800	77762420	16070	16070	16070	16070	0
64	20240605	190700	77762420	16070	16070	16070	16070	0
65	20240605	190600	77762420	16070	16070	16070	16070	0
66	20240605	190500	77762420	16070	16070	16070	16070	0
67	20240605	190400	77762420	16070	16070	16070	16070	0
68	20240605	190300	77762420	16070	16070	16070	16070	0
69	20240605	190200	77762420	16070	16070	16070	16070	0
70	20240605	190100	77762420	16070	16070	16070	16070	0
71	20240605	190000	77762420	16070	16070	16070	16070	0
72	20240605	185900	77762420	16070	16070	16070	16070	0
73	20240605	185800	77762420	16070	16070	16070	16070	0
74	20240605	185700	77762420	16070	16070	16070	16070	0
75	20240605	185600	77762420	16070	16070	16070	16070	0
76	20240605	185500	77762420	16070	16070	16070	16070	0
77	20240605	185400	77762420	16070	16070	16070	16070	0
78	20240605	185300	77762420	16070	16070	16070	16070	0
79	20240605	185200	77762420	16070	16070	16070	16070	0
80	20240605	185100	77762420	16070	16070	16070	16070	0
81	20240605	185000	77762420	16070	16070	16070	16070	0
82	20240605	184900	77762420	16070	16070	16070	16070	0
83	20240605	184800	77762420	16070	16070	16070	16070	0
84	20240605	184700	77762420	16070	16070	16070	16070	0
85	20240605	184600	77762420	16070	16070	16070	16070	0
86	20240605	184500	77762420	16070	16070	16070	16070	0
87	20240605	184400	77762420	16070	16070	16070	16070	0
88	20240605	184300	77762420	16070	16070	16070	16070	0
89	20240605	184200	77762420	16070	16070	16070	16070	0
90	20240605	184100	77762420	16070	16070	16070	16070	0
91	20240605	184000	77762420	16070	16070	16070	16070	0
92	20240605	183900	77762420	16070	16070	16070	16070	11
93	20240605	183800	77762420	16070	16070	16070	16070	0
94	20240605	183700	77762420	16070	16070	16070	16070	0
95	20240605	183600	77762420	16070	16070	16070	16070	0
96	20240605	183500	77762420	16070	16070	16070	16070	0
97	20240605	183400	77762420	16070	16070	16070	16070	0
98	20240605	183300	77762420	16070	16070	16070	16070	0
99	20240605	183200	77762420	16070	16070	16070	16070	0
100	20240605	183100	77762420	16070	16070	16070	16070	0
101	20240605	183000	77762420	16070	16070	16070	16070	0
102	20240605	182900	77762420	16070	16070	16070	16070	0
103	20240605	182800	77762420	16070	16070	16070	16070	0
104	20240605	182700	77762420	16070	16070	16070	16070	0
105	20240605	182600	77762420	16070	16070	16070	16070	0
106	20240605	182500	77762420	16070	16070	16070	16070	0
107	20240605	182400	77762420	16070	16070	16070	16070	0
108	20240605	182300	77762420	16070	16070	16070	16070	0
109	20240605	182200	77762420	16070	16070	16070	16070	0
110	20240605	182100	77762420	16070	16070	16070	16070	0
111	20240605	182000	77762420	16070	16070	16070	16070	0
112	20240605	181900	77762420	16070	16070	16070	16070	0
113	20240605	181800	77762420	16070	16070	16070	16070	0
114	20240605	181700	77762420	16070	16070	16070	16070	0
115	20240605	181600	77762420	16070	16070	16070	16070	0
116	20240605	181500	77762420	16070	16070	16070	16070	0
117	20240605	181400	77762420	16070	16070	16070	16070	0
118	20240605	181300	77762420	16070	16070	16070	16070	0
119	20240605	181200	77762420	16070	16070	16070	16070	0
120	20240605	181100	77762420	16070	16070	16070	16070	0
121	20240605	181000	77762420	16070	16070	16070	16070	0
122	20240605	180900	77762420	16070	16070	16070	16070	11
123	20240605	180800	77762420	16070	16070	16070	16070	0
124	20240605	180700	77762420	16070	16070	16070	16070	0
125	20240605	180600	77762420	16070	16070	16070	16070	0
126	20240605	180500	77762420	16070	16070	16070	16070	0
127	20240605	180400	77762420	16070	16070	16070	16070	0
128	20240605	180300	77762420	16070	16070	16070	16070	0
129	20240605	180200	77762420	16070	16070	16070	16070	0
130	20240605	180100	77762420	16070	16070	16070	16070	0
131	20240605	180000	77762420	16070	16070	16070	16070	0
132	20240605	175900	77762420	16070	16070	16070	16070	0
133	20240605	175800	77762420	16070	16070	16070	16070	0
134	20240605	175700	77762420	16070	16070	16070	16070	0
135	20240605	175600	77762420	16070	16070	16070	16070	0
136	20240605	175500	77762420	16070	16070	16070	16070	0
137	20240605	175400	77762420	16070	16070	16070	16070	0
138	20240605	175300	77762420	16070	16070	16070	16070	0
139	20240605	175200	77762420	16070	16070	16070	16070	0
140	20240605	175100	77762420	16070	16070	16070	16070	0
141	20240605	175000	77762420	16070	16070	16070	16070	0
142	20240605	174900	77762420	16070	16070	16070	16070	0
143	20240605	174800	77762420	16070	16070	16070	16070	0
144	20240605	174700	77762420	16070	16070	16070	16070	0
145	20240605	174600	77762420	16070	16070	16070	16070	0
146	20240605	174500	77762420	16070	16070	16070	16070	0
147	20240605	174400	77762420	16070	16070	16070	16070	0
148	20240605	174300	77762420	16070	16070	16070	16070	0
149	20240605	174200	77762420	16070	16070	16070	16070	0
150	20240605	174100	77762420	16070	16070	16070	16070	0
151	20240605	174000	77762420	16070	16070	16070	16070	0
152	20240605	173900	77762420	16070	16070	16070	16070	11
153	20240605	173800	77762420	16070	16070	16070	16070	0
154	20240605	173700	77762420	16070	16070	16070	16070	0
155	20240605	173600	77762420	16070	16070	16070	16070	0
156	20240605	173500	77762420	16070	16070	16070	16070	0
157	20240605	173400	77762420	16070	16070	16070	16070	0
158	20240605	173300	77762420	16070	16070	16070	16070	0
159	20240605	173200	77762420	16070	16070	16070	16070	0
160	20240605	173100	77762420	16070	16070	16070	16070	0
161	20240605	173000	77762420	16070	16070	16070	16070	0
162	20240605	172900	77762420	16070	16070	16070	16070	0
163	20240605	172800	77762420	16070	16070	16070	16070	0
164	20240605	172700	77762420	16070	16070	16070	16070	0
165	20240605	172600	77762420	16070	16070	16070	16070	0
166	20240605	172500	77762420	16070	16070	16070	16070	0
167	20240605	172400	77762420	16070	16070	16070	16070	0
168	20240605	172300	77762420	16070	16070	16070	16070	0
169	20240605	172200	77762420	16070	16070	16070	16070	0
170	20240605	172100	77762420	16070	16070	16070	16070	0
171	20240605	172000	77762420	16070	16070	16070	16070	0
172	20240605	171900	77762420	16070	16070	16070	16070	0
173	20240605	171800	77762420	16070	16070	16070	16070	0
174	20240605	171700	77762420	16070	16070	16070	16070	0
175	20240605	171600	77762420	16070	16070	16070	16070	0
176	20240605	171500	77762420	16070	16070	16070	16070	0
177	20240605	171400	77762420	16070	16070	16070	16070	0
178	20240605	171300	77762420	16070	16070	16070	16070	0
179	20240605	171200	77762420	16070	16070	16070	16070	0
180	20240605	171100	77762420	16070	16070	16070	16070	0
181	20240605	171000	77762420	16070	16070	16070	16070	0
182	20240605	170900	77762420	16070	16070	16070	16070	11
183	20240605	170800	77762420	16070	16070	16070	16070	0
184	20240605	170700	77762420	16070	16070	16070	16070	0
185	20240605	170600	77762420	16070	16070	16070	16070	0
186	20240605	170500	77762420	16070	16070	16070	16070	0
187	20240605	170400	77762420	16070	16070	16070	16070	0
188	20240605	170300	77762420	16070	16070	16070	16070	0
189	20240605	170200	77762420	16070	16070	16070	16070	0
190	20240605	170100	77762420	16070	16070	16070	16070	0
191	20240605	170000	77762420	16070	16070	16070	16070	0
192	20240605	165900	77762420	16070	16070	16070	16070	0
193	20240605	165800	77762420	16070	16070	16070	16070	0
194	20240605	165700	77762420	16070	16070	16070	16070	0
195	20240605	165600	77762420	16070	16070	16070	16070	0
196	20240605	165500	77762420	16070	16070	16070	16070	0
197	20240605	165400	77762420	16070	16070	16070	16070	0
198	20240605	165300	77762420	16070	16070	16070	16070	0
199	20240605	165200	77762420	16070	16070	16070	16070	0
200	20240605	165100	77762420	16070	16070	16070	16070	0
201	20240605	165000	77762420	16070	16070	16070	16070	0
202	20240605	164900	77762420	16070	16070	16070	16070	0
203	20240605	164800	77762420	16070	16070	16070	16070	0
204	20240605	164700	77762420	16070	16070	16070	16070	0
205	20240605	164600	77762420	16070	16070	16070	16070	0
206	20240605	164500	77762420	16070	16070	16070	16070	0
207	20240605	164400	77762420	16070	16070	16070	16070	0
208	20240605	164300	77762420	16070	16070	16070	16070	0
209	20240605	164200	77762420	16070	16070	16070	16070	0
210	20240605	164100	77762420	16070	16070	16070	16070	0
211	20240605	164000	77762420	16070	16070	16070	16070	0
212	20240605	163900	77762420	16070	16070	16070	16070	11
213	20240605	163800	77762420	16070	16070	16070	16070	0
214	20240605	163700	77762420	16070	16070	16070	16070	0
215	20240605	163600	77762420	16070	16070	16070	16070	0
216	20240605	163500	77762420	16070	16070	16070	16070	0
217	20240605	163400	77762420	16070	16070	16070	16070	0
218	20240605	163300	77762420	16070	16070	16070	16070	0
219	20240605	163200	77762420	16070	16070	16070	16070	0
220	20240605	163100	77762420	16070	16070	16070	16070	0
221	20240605	163000	77762420	16070	16070	16070	16070	0
222	20240605	162900	77762420	16070	16070	16070	16070	0
223	20240605	162800	77762420	16070	16070	16070	16070	0
224	20240605	162700	77762420	16070	16070	16070	16070	0
225	20240605	162600	77762420	16070	16070	16070	16070	0
226	20240605	162500	77762420	16070	16070	16070	16070	0
227	20240605	162400	77762420	16070	16070	16070	16070	0
228	20240605	162300	77762420	16070	16070	16070	16070	0
229	20240605	162200	77762420	16070	16070	16070	16070	0
230	20240605	162100	77762420	16070	16070	16070	16070	0
231	20240605	162000	77762420	16070	16070	16070	16070	0
232	20240605	161900	77762420	16070	16070	16070	16070	0
233	20240605	161800	77762420	16070	16070	16070	16070	0
234	20240605	161700	77762420	16070	16070	16070	16070	0
235	20240605	161600	77762420	16070	16070	16070	16070	0
236	20240605	161500	77762420	16070	16070	16070	16070	0
237	20240605	161400	77762420	16070	16070	16070	16070	0
238	20240605	161300	77762420	16070	16070	16070	16070	0
239	20240605	161200	77762420	16070	16070	16070	16070	0
240	20240605	161100	77762420	16070	16070	16070	16070	0
241	20240605	161000	77762420	16070	16070	16070	16070	0
242	20240605	160900	77762420	16070	16070	16070	16070	11
243	20240605	160800	77762420	16070	16070	16070	16070	0
244	20240605	160700	77762420	16070	16070	16070	16070	0
245	20240605	160600	77762420	16070	16070	16070	16070	0
246	20240605	160500	77762420	16070	16070	16070	16070	0
247	20240605	160400	77762420	16070	16070	16070	16070	0
248	20240605	160300	77762420	16070	16070	16070	16070	0
249	20240605	160200	77762420	16070	16070	16070	16070	0
250	20240605	160100	77762420	16070	16070	16070	16070	0
251	20240605	160000	77762420	16070	16070	16070	16070	0
252	20240605	155900	77762420	16070	16070	16070	16070	0
253	20240605	155800	77762420	16070	16070	16070	16070	0
254	20240605	155700	77762420	16070	16070	16070	16070	0
255	20240605	155600	77762420	16070	16070	16070	16070	0
256	20240605	155500	77762420	16070	16070	16070	16070	0
257	20240605	155400	77762420	16070	16070	16070	16070	0
258	20240605	155300	77762420	16070	16070	16070	16070	0
259	20240605	155200	77762420	16070	16070	16070	16070	0
260	20240605	155100	77762420	16070	16070	16070	16070	0
261	20240605	155000	77762420	16070	16070	16070	16070	0
262	20240605	154900	77762420	16070	16070	16070	16070	0
263	20240605	154800	77762420	16070	16070	16070	16070	0
264	20240605	154700	77762420	16070	16070	16070	16070	0
265	20240605	154600	77762420	16070	16070	16070	16070	0
266	20240605	154500	77762420	16070	16070	16070	16070	0
267	20240605	154400	77762420	16070	16070	16070	16070	0
268	20240605	154300	77762420	16070	16070	16070	16070	0
269	20240605	154200	77762420	16070	16070	16070	16070	0
270	20240605	154100	77762420	16070	16070	16070	16070	0
271	20240605	154000	77762420	16070	16070	16070	16070	0
272	20240605	153900	77762420	16070	16070	16070	16070	11
273	20240605	153800	77762420	16070	16070	16070	16070	0
274	20240605	153700	77762420	16070	16070	16070	16070	0
275	20240605	153600	77762420	16070	16070	16070	16070	0
276	20240605	153500	77762420	16070	16070	16070	16070	0
277	20240605	153400	77762420	16070	16070	16070	16070	0
278	20240605	153300	77762420	16070	16070	16070	16070	0
279	20240605	153200	77762420	16070	16070	16070	16070	0
280	20240605	153100	77762420	16070	16070	16070	16070	0
281	20240605	153000	77762420	16070	16070	16070	16070	11
282	20240605	152900	77585650	16080	16080	16080	16080	0
283	20240605	152800	77585650	16080	16080	16080	16080	0
284	20240605	152700	77585650	16080	16080	16080	16080	0
285	20240605	152600	77585650	16080	16080	16080	16080	0
286	20240605	152500	77585650	16080	16080	16080	16080	0
287	20240605	152400	77585650	16080	16080	16080	16080	0
288	20240605	152300	77585650	16080	16080	16080	16080	0
289	20240605	152200	77585650	16080	16080	16080	16080	0
290	20240605	152100	77585650	16080	16080	16080	16080	0
291	20240605	152000	77585650	16080	16080	16080	16080	0
292	20240605	151900	77585650	16080	16000	16080	16000	3
293	20240605	151800	77537570	16000	16000	16000	16000	0
294	20240605	151700	77537570	16000	16000	16000	16000	1
295	20240605	151600	77521570	15940	15940	15940	15940	0
296	20240605	151500	77521570	15940	15940	15940	15940	0
297	20240605	151400	77521570	15940	16040	16040	15940	72
298	20240605	151300	76372070	16080	16080	16080	16080	0
299	20240605	151200	76372070	16080	16080	16080	16080	0
300	20240605	151100	76372070	16080	16080	16080	16080	0
301	20240605	151000	76372070	16080	16080	16080	16080	0
302	20240605	150900	76372070	16080	16080	16080	16080	0
303	20240605	150800	76372070	16080	16080	16080	16080	0
304	20240605	150700	76372070	16080	16080	16080	16080	0
305	20240605	150600	76372070	16080	16080	16080	16080	0
306	20240605	150500	76372070	16080	16080	16080	16080	0
307	20240605	150400	76372070	16080	16080	16080	16080	0
308	20240605	150300	76372070	16080	16080	16080	16080	0
309	20240605	150200	76372070	16080	16080	16080	16080	0
310	20240605	150100	76372070	16080	16080	16080	16080	2
311	20240605	150000	76339910	16010	16010	16010	16010	63
312	20240605	145900	75331280	16000	16000	16000	16000	35
313	20240605	145800	74771280	15960	15960	15960	15960	0
314	20240605	145700	74771280	15960	15960	15960	15960	25
315	20240605	145600	74372280	15960	15960	15960	15960	0
316	20240605	145500	74372280	15960	15960	15960	15960	2
317	20240605	145400	74340360	15960	15960	15960	15960	6
318	20240605	145300	74244600	15960	15960	15960	15960	1
319	20240605	145200	74228640	15900	15900	15900	15900	0
320	20240605	145100	74228640	15900	15900	15900	15900	0
321	20240605	145000	74228640	15900	15900	15900	15900	0
322	20240605	144900	74228640	15900	15950	15950	15900	120
323	20240605	144800	72317540	15950	15950	15950	15950	0
324	20240605	144700	72317540	15950	15950	15950	15950	0
325	20240605	144600	72317540	15950	15950	15950	15950	0
326	20240605	144500	72317540	15950	15950	15950	15950	0
327	20240605	144400	72317540	15950	15950	15950	15950	0
328	20240605	144300	72317540	15950	15950	15950	15950	0
329	20240605	144200	72317540	15950	15950	15950	15950	0
330	20240605	144100	72317540	15950	15950	15950	15950	0
331	20240605	144000	72317540	15950	15950	15950	15950	0
332	20240605	143900	72317540	15950	15950	15950	15950	0
333	20240605	143800	72317540	15950	15950	15950	15950	100
334	20240605	143700	70722540	15950	15950	15950	15950	0
335	20240605	143600	70722540	15950	15950	15950	15950	0
336	20240605	143500	70722540	15950	15950	15950	15950	50
337	20240605	143400	69925040	15950	15950	15950	15950	0
338	20240605	143300	69925040	15950	15950	15950	15950	30
339	20240605	143200	69446540	15940	15940	15940	15940	0
340	20240605	143100	69446540	15940	15940	15940	15940	229
341	20240605	143000	65796280	15930	15930	15930	15930	0
342	20240605	142900	65796280	15930	15930	15930	15930	0
343	20240605	142800	65796280	15930	15930	15930	15930	0
344	20240605	142700	65796280	15930	15930	15930	15930	0
345	20240605	142600	65796280	15930	15930	15930	15930	0
346	20240605	142500	65796280	15930	15930	15930	15930	0
347	20240605	142400	65796280	15930	15930	15930	15930	0
348	20240605	142300	65796280	15930	15930	15930	15930	0
349	20240605	142200	65796280	15930	15930	15930	15930	0
350	20240605	142100	65796280	15930	15930	15930	15930	0
351	20240605	142000	65796280	15930	15930	15930	15930	0
352	20240605	141900	65796280	15930	15930	15930	15930	0
353	20240605	141800	65796280	15930	15930	15930	15930	0
354	20240605	141700	65796280	15930	15930	15930	15930	147
355	20240605	141600	63454570	15940	15940	15940	15940	0
356	20240605	141500	63454570	15940	15940	15940	15940	0
357	20240605	141400	63454570	15940	15940	15940	15940	0
358	20240605	141300	63454570	15940	15940	15940	15940	0
359	20240605	141200	63454570	15940	15940	15940	15940	20
360	20240605	141100	63135770	15950	15950	15950	15950	0
361	20240605	141000	63135770	15950	15950	15950	15950	0
362	20240605	140900	63135770	15950	15950	15950	15950	0
363	20240605	140800	63135770	15950	15950	15950	15950	0
364	20240605	140700	63135770	15950	15950	15950	15950	0
365	20240605	140600	63135770	15950	15950	15950	15950	0
366	20240605	140500	63135770	15950	15950	15950	15950	0
367	20240605	140400	63135770	15950	15950	15950	15950	0
368	20240605	140300	63135770	15950	15950	15950	15950	0
369	20240605	140200	63135770	15950	15950	15950	15950	0
370	20240605	140100	63135770	15950	15950	15950	15950	0
371	20240605	140000	63135770	15950	15950	15950	15950	0
372	20240605	135900	63135770	15950	15950	15950	15950	0
373	20240605	135800	63135770	15950	15950	15950	15950	0
374	20240605	135700	63135770	15950	15950	15950	15950	0
375	20240605	135600	63135770	15950	15950	15950	15950	0
376	20240605	135500	63135770	15950	15950	15950	15950	0
377	20240605	135400	63135770	15950	15950	15950	15950	0
378	20240605	135300	63135770	15950	15950	15950	15950	0
379	20240605	135200	63135770	15950	15950	15950	15950	0
380	20240605	135100	63135770	15950	15950	15950	15950	0
381	20240605	135000	63135770	15950	15950	15950	15950	0
382	20240605	134900	63135770	15950	15950	15950	15950	0
383	20240605	134800	63135770	15950	15950	15950	15950	0
384	20240605	134700	63135770	15950	15950	15950	15950	0
385	20240605	134600	63135770	15950	15950	15950	15950	0
386	20240605	134500	63135770	15950	15950	15950	15950	0
387	20240605	134400	63135770	15950	15950	15950	15950	0
388	20240605	134300	63135770	15950	15950	15950	15950	55
389	20240605	134200	62258520	15960	15960	15960	15960	0
390	20240605	134100	62258520	15960	15960	15960	15960	0
391	20240605	134000	62258520	15960	15960	15960	15960	0
392	20240605	133900	62258520	15960	15960	15960	15960	0
393	20240605	133800	62258520	15960	15960	15960	15960	0
394	20240605	133700	62258520	15960	15960	15960	15960	1
395	20240605	133600	62242560	15960	15960	15960	15960	0
396	20240605	133500	62242560	15960	15960	15960	15960	0
397	20240605	133400	62242560	15960	15960	15960	15960	15
398	20240605	133300	62003160	15960	15960	15960	15960	0
399	20240605	133200	62003160	15960	15960	15960	15960	0
400	20240605	133100	62003160	15960	15960	15960	15960	0
401	20240605	133000	62003160	15960	15960	15960	15960	0
402	20240605	132900	62003160	15960	15960	15960	15960	0
403	20240605	132800	62003160	15960	15960	15960	15960	5
404	20240605	132700	61923360	15960	15960	15960	15960	0
405	20240605	132600	61923360	15960	15960	15960	15960	0
406	20240605	132500	61923360	15960	15960	15960	15960	0
407	20240605	132400	61923360	15960	15960	15960	15960	0
408	20240605	132300	61923360	15960	15960	15960	15960	0
409	20240605	132200	61923360	15960	15960	15960	15960	0
410	20240605	132100	61923360	15960	15960	15960	15960	0
411	20240605	132000	61923360	15960	15960	15960	15960	0
412	20240605	131900	61923360	15960	15960	15960	15960	0
413	20240605	131800	61923360	15960	15960	15960	15960	0
414	20240605	131700	61923360	15960	15960	15960	15960	0
415	20240605	131600	61923360	15960	15960	15960	15960	0
416	20240605	131500	61923360	15960	15960	15960	15960	0
417	20240605	131400	61923360	15960	15960	15960	15960	0
418	20240605	131300	61923360	15960	15960	15960	15960	0
419	20240605	131200	61923360	15960	15960	15960	15960	0
420	20240605	131100	61923360	15960	15960	15960	15960	0
421	20240605	131000	61923360	15960	15960	15960	15960	0
422	20240605	130900	61923360	15960	15960	15960	15960	1
423	20240605	130800	61907400	15980	15980	15980	15980	0
424	20240605	130700	61907400	15980	15980	15980	15980	0
425	20240605	130600	61907400	15980	15980	15980	15980	0
426	20240605	130500	61907400	15980	15980	15980	15980	0
427	20240605	130400	61907400	15980	15980	15980	15980	0
428	20240605	130300	61907400	15980	15980	15980	15980	0
429	20240605	130200	61907400	15980	15980	15980	15980	0
430	20240605	130100	61907400	15980	15980	15980	15980	0
431	20240605	130000	61907400	15980	15980	15980	15980	0
432	20240605	125900	61907400	15980	15980	15980	15980	0
433	20240605	125800	61907400	15980	15980	15980	15980	0
434	20240605	125700	61907400	15980	15980	15980	15980	0
435	20240605	125600	61907400	15980	15980	15980	15980	3
436	20240605	125500	61859460	15980	15980	15980	15980	7
437	20240605	125400	61747600	15950	15950	15950	15950	0
438	20240605	125300	61747600	15950	15950	15950	15950	0
439	20240605	125200	61747600	15950	15950	15950	15950	0
440	20240605	125100	61747600	15950	15950	15950	15950	0
441	20240605	125000	61747600	15950	15950	15950	15950	0
442	20240605	124900	61747600	15950	15950	15950	15950	0
443	20240605	124800	61747600	15950	15950	15950	15950	0
444	20240605	124700	61747600	15950	15950	15950	15950	0
445	20240605	124600	61747600	15950	15950	15950	15950	0
446	20240605	124500	61747600	15950	15950	15950	15950	0
447	20240605	124400	61747600	15950	15950	15950	15950	0
448	20240605	124300	61747600	15950	15950	15950	15950	0
449	20240605	124200	61747600	15950	15950	15950	15950	0
450	20240605	124100	61747600	15950	15950	15950	15950	0
451	20240605	124000	61747600	15950	15970	15970	15950	30
452	20240605	123900	61269070	15960	15960	15960	15960	0
453	20240605	123800	61269070	15960	15960	15960	15960	0
454	20240605	123700	61269070	15960	15960	15960	15960	0
455	20240605	123600	61269070	15960	15960	15960	15960	0
456	20240605	123500	61269070	15960	15960	15960	15960	0
457	20240605	123400	61269070	15960	15960	15960	15960	0
458	20240605	123300	61269070	15960	15960	15960	15960	0
459	20240605	123200	61269070	15960	15960	15960	15960	0
460	20240605	123100	61269070	15960	15960	15960	15960	0
461	20240605	123000	61269070	15960	15960	15960	15960	0
462	20240605	122900	61269070	15960	15960	15960	15960	0
463	20240605	122800	61269070	15960	15960	15960	15960	0
464	20240605	122700	61269070	15960	15960	15960	15960	0
465	20240605	122600	61269070	15960	15960	15960	15960	0
466	20240605	122500	61269070	15960	15960	15960	15960	0
467	20240605	122400	61269070	15960	15960	15960	15960	0
468	20240605	122300	61269070	15960	15960	15960	15960	125
469	20240605	122200	59274070	15980	15980	15980	15980	0
470	20240605	122100	59274070	15980	15980	15980	15980	0
471	20240605	122000	59274070	15980	15980	15980	15980	0
472	20240605	121900	59274070	15980	15980	15980	15980	0
473	20240605	121800	59274070	15980	15980	15980	15980	0
474	20240605	121700	59274070	15980	15980	15980	15980	0
475	20240605	121600	59274070	15980	15980	15980	15980	0
476	20240605	121500	59274070	15980	15980	15980	15980	0
477	20240605	121400	59274070	15980	15980	15980	15980	0
478	20240605	121300	59274070	15980	15980	15980	15980	0
479	20240605	121200	59274070	15980	15980	15980	15980	0
480	20240605	121100	59274070	15980	15980	15980	15980	0
481	20240605	121000	59274070	15980	15980	15980	15980	0
482	20240605	120900	59274070	15980	15980	15980	15980	0
483	20240605	120800	59274070	15980	15980	15980	15980	0
484	20240605	120700	59274070	15980	15960	15980	15960	12
485	20240605	120600	59082490	15960	15960	15960	15960	0
486	20240605	120500	59082490	15960	15960	15960	15960	0
487	20240605	120400	59082490	15960	15960	15960	15960	35
488	20240605	120300	58523890	15980	15980	15980	15980	0
489	20240605	120200	58523890	15980	15980	15980	15980	0
490	20240605	120100	58523890	15980	15980	15980	15980	0
491	20240605	120000	58523890	15980	15980	15980	15980	0
492	20240605	115900	58523890	15980	15980	15980	15980	0
493	20240605	115800	58523890	15980	15980	15980	15980	0
494	20240605	115700	58523890	15980	15980	15980	15980	0
495	20240605	115600	58523890	15980	15980	15980	15980	0
496	20240605	115500	58523890	15980	15980	15980	15980	0
497	20240605	115400	58523890	15980	15980	15980	15980	0
498	20240605	115300	58523890	15980	15980	15980	15980	0
499	20240605	115200	58523890	15980	15980	15980	15980	0
500	20240605	115100	58523890	15980	15980	15980	15980	4
501	20240605	115000	58459970	15960	15960	15960	15960	0
502	20240605	114900	58459970	15960	15960	15960	15960	0
503	20240605	114800	58459970	15960	15960	15960	15960	0
504	20240605	114700	58459970	15960	15960	15960	15960	0
505	20240605	114600	58459970	15960	15960	15960	15960	0
506	20240605	114500	58459970	15960	15960	15960	15960	0
507	20240605	114400	58459970	15960	15960	15960	15960	0
508	20240605	114300	58459970	15960	15960	15960	15960	0
509	20240605	114200	58459970	15960	15960	15960	15960	0
510	20240605	114100	58459970	15960	15960	15960	15960	0
511	20240605	114000	58459970	15960	15960	15960	15960	0
512	20240605	113900	58459970	15960	15960	15960	15960	0
513	20240605	113800	58459970	15960	15960	15960	15960	0
514	20240605	113700	58459970	15960	15960	15960	15960	0
515	20240605	113600	58459970	15960	15960	15960	15960	0
516	20240605	113500	58459970	15960	15960	15960	15960	0
517	20240605	113400	58459970	15960	15960	15960	15960	0
518	20240605	113300	58459970	15960	15960	15960	15960	0
519	20240605	113200	58459970	15960	15960	15960	15960	0
520	20240605	113100	58459970	15960	15960	15960	15960	0
521	20240605	113000	58459970	15960	15960	15960	15960	0
522	20240605	112900	58459970	15960	15960	15960	15960	0
523	20240605	112800	58459970	15960	15960	15960	15960	0
524	20240605	112700	58459970	15960	15960	15960	15960	0
525	20240605	112600	58459970	15960	15960	15960	15960	0
526	20240605	112500	58459970	15960	15960	15960	15960	0
527	20240605	112400	58459970	15960	15960	15960	15960	0
528	20240605	112300	58459970	15960	15960	15960	15960	0
529	20240605	112200	58459970	15960	15960	15960	15960	0
530	20240605	112100	58459970	15960	15960	15960	15960	0
531	20240605	112000	58459970	15960	15960	15960	15960	0
532	20240605	111900	58459970	15960	15960	15960	15960	0
533	20240605	111800	58459970	15960	15960	15960	15960	0
534	20240605	111700	58459970	15960	15960	15960	15960	0
535	20240605	111600	58459970	15960	15960	15960	15960	0
536	20240605	111500	58459970	15960	15960	15960	15960	0
537	20240605	111400	58459970	15960	15960	15960	15960	2
538	20240605	111300	58428050	15960	15960	15960	15960	0
539	20240605	111200	58428050	15960	15950	15960	15950	30
540	20240605	111100	57949350	15950	15950	15950	15950	0
541	20240605	111000	57949350	15950	15950	15950	15950	0
542	20240605	110900	57949350	15950	15950	15950	15950	0
543	20240605	110800	57949350	15950	15950	15950	15950	0
544	20240605	110700	57949350	15950	15950	15950	15950	0
545	20240605	110600	57949350	15950	15950	15950	15950	0
546	20240605	110500	57949350	15950	15880	15950	15880	18
547	20240605	110400	57662880	15880	15890	15890	15880	300
548	20240605	110300	52898130	15920	15920	15920	15920	0
549	20240605	110200	52898130	15920	15920	15920	15920	0
550	20240605	110100	52898130	15920	15920	15920	15920	0
551	20240605	110000	52898130	15920	15920	15920	15920	6
552	20240605	105900	52802610	15950	15950	15950	15950	0
553	20240605	105800	52802610	15950	15950	15950	15950	0
554	20240605	105700	52802610	15950	15950	15950	15950	0
555	20240605	105600	52802610	15950	15950	15950	15950	2
556	20240605	105500	52770710	15950	15950	15950	15950	2
557	20240605	105400	52738810	15950	15950	15950	15950	0
558	20240605	105300	52738810	15950	15950	15950	15950	0
559	20240605	105200	52738810	15950	15950	15950	15950	0
560	20240605	105100	52738810	15950	15950	15950	15950	0
561	20240605	105000	52738810	15950	15950	15950	15950	0
562	20240605	104900	52738810	15950	15950	15950	15950	0
563	20240605	104800	52738810	15950	15950	15950	15950	0
564	20240605	104700	52738810	15950	15950	15950	15950	0
565	20240605	104600	52738810	15950	15950	15950	15950	0
566	20240605	104500	52738810	15950	15950	15950	15950	0
567	20240605	104400	52738810	15950	15950	15950	15950	1
568	20240605	104300	52722860	15890	15890	15890	15890	0
569	20240605	104200	52722860	15890	15890	15890	15890	0
570	20240605	104100	52722860	15890	15890	15890	15890	0
571	20240605	104000	52722860	15890	15890	15890	15890	0
572	20240605	103900	52722860	15890	15890	15890	15890	123
573	20240605	103800	50768390	15880	15880	15880	15880	0
574	20240605	103700	50768390	15880	15880	15880	15880	0
575	20240605	103600	50768390	15880	15880	15880	15880	0
576	20240605	103500	50768390	15880	15880	15880	15880	0
577	20240605	103400	50768390	15880	15880	15880	15880	0
578	20240605	103300	50768390	15880	15880	15880	15880	0
579	20240605	103200	50768390	15880	15880	15880	15880	0
580	20240605	103100	50768390	15880	15880	15880	15880	0
581	20240605	103000	50768390	15880	15880	15880	15880	0
582	20240605	102900	50768390	15880	15880	15880	15880	0
583	20240605	102800	50768390	15880	15880	15880	15880	0
584	20240605	102700	50768390	15880	15880	15880	15880	38
585	20240605	102600	50164950	15880	15880	15880	15880	12
586	20240605	102500	49974390	15880	15880	15880	15880	20
587	20240605	102400	49656790	15880	15880	15880	15880	0
588	20240605	102300	49656790	15880	15880	15880	15880	1
589	20240605	102200	49640910	15940	15940	15940	15940	0
590	20240605	102100	49640910	15940	15940	15940	15940	0
591	20240605	102000	49640910	15940	15940	15940	15940	1
592	20240605	101900	49624970	15940	15940	15940	15940	10
593	20240605	101800	49465570	15940	15940	15940	15940	2
594	20240605	101700	49433690	15850	15850	15850	15850	0
595	20240605	101600	49433690	15850	15850	15850	15850	0
596	20240605	101500	49433690	15850	15850	15850	15850	0
597	20240605	101400	49433690	15850	15850	15850	15850	20
598	20240605	101300	49116690	15930	15930	15930	15930	44
599	20240605	101200	48415770	15840	16040	16040	15840	1324
600	20240605	101100	27431960	16030	16030	16030	16030	3
601	20240605	101000	27383870	15860	15860	15860	15860	8
602	20240605	100900	27256990	15860	15860	15860	15860	0
603	20240605	100800	27256990	15860	15860	15860	15860	0
604	20240605	100700	27256990	15860	15860	15860	15860	5
605	20240605	100600	27177690	15860	15860	15860	15860	10
606	20240605	100500	27019090	15860	15860	15860	15860	15
607	20240605	100400	26781190	16030	16030	16030	16030	0
608	20240605	100300	26781190	16030	16030	16030	16030	0
609	20240605	100200	26781190	16030	16030	16030	16030	0
610	20240605	100100	26781190	16030	16030	16030	16030	0
611	20240605	100000	26781190	16030	16030	16030	16030	0
612	20240605	095900	26781190	16030	16030	16030	16030	2
613	20240605	095800	26749130	15870	15870	15870	15870	0
614	20240605	095700	26749130	15870	15870	15870	15870	0
615	20240605	095600	26749130	15870	15870	15870	15870	1
616	20240605	095500	26733260	15870	15870	15870	15870	2
617	20240605	095400	26701520	15870	15870	15870	15870	89
618	20240605	095300	25289090	15900	15900	15900	15900	17
619	20240605	095200	25018790	15900	15900	15900	15900	0
620	20240605	095100	25018790	15900	15900	15900	15900	0
621	20240605	095000	25018790	15900	15900	15900	15900	0
622	20240605	094900	25018790	15900	15900	15900	15900	0
623	20240605	094800	25018790	15900	15900	15900	15900	0
624	20240605	094700	25018790	15900	15900	15900	15900	0
625	20240605	094600	25018790	15900	15900	15900	15900	12
626	20240605	094500	24827990	15900	15900	15900	15900	0
627	20240605	094400	24827990	15900	15900	15900	15900	140
628	20240605	094300	22601990	15850	15850	15850	15850	0
629	20240605	094200	22601990	15850	15850	15850	15850	0
630	20240605	094100	22601990	15850	15850	15850	15850	0
631	20240605	094000	22601990	15850	15850	15850	15850	0
632	20240605	093900	22601990	15850	15850	15850	15850	0
633	20240605	093800	22601990	15850	15900	15900	15850	698
634	20240605	093700	11538540	15940	15940	15940	15940	8
635	20240605	093600	11411020	15950	15950	15950	15950	1
636	20240605	093500	11395070	16060	16040	16060	15840	117
637	20240605	093400	9540050	16090	16090	16090	16090	0
638	20240605	093300	9540050	16090	15940	16090	15820	361
639	20240605	093200	3808600	15950	15950	15950	15950	41
640	20240605	093100	3154650	15950	15950	15950	15950	0
641	20240605	093000	3154650	15950	15950	15950	15950	7
642	20240605	092900	3043000	15950	15950	15950	15950	0
643	20240605	092800	3043000	15950	15950	15950	15950	0
644	20240605	092700	3043000	15950	16000	16000	15930	20
645	20240605	092600	2724060	15900	15900	15900	15900	0
646	20240605	092500	2724060	15900	16050	16050	15900	50
647	20240605	092400	1927260	16090	16090	16090	16090	0
648	20240605	092300	1927260	16090	16090	16090	16090	0
649	20240605	092200	1927260	16090	16090	16090	16090	1
650	20240605	092100	1911170	15880	15880	15880	15880	0
651	20240605	092000	1911170	15880	15880	15880	15880	0
652	20240605	091900	1911170	15880	15880	15880	15880	0
653	20240605	091800	1911170	15880	15880	15880	15880	0
654	20240605	091700	1911170	15880	15890	15890	15880	65
655	20240605	091600	878430	16090	16090	16090	16090	0
656	20240605	091500	878430	16090	16090	16090	16090	0
657	20240605	091400	878430	16090	16090	16090	16090	9
658	20240605	091300	733620	15850	15930	15930	15850	30
659	20240605	091200	257600	16090	16090	16090	16090	0
660	20240605	091100	257600	16090	16090	16090	16090	0
661	20240605	091000	257600	16090	16090	16090	16090	4
662	20240605	090900	193240	16100	16100	16100	16100	0
663	20240605	090800	193240	16100	16100	16100	16100	0
664	20240605	090700	193240	16100	16100	16100	16100	4
665	20240605	090600	128840	16100	16100	16100	16100	0
666	20240605	090500	128840	16100	16100	16100	16100	0
667	20240605	090400	128840	16100	16100	16100	16100	0
668	20240605	090300	128840	16100	16100	16100	16100	0
669	20240605	090200	128840	16100	16100	16100	16100	4
670	20240605	090100	64440	16110	16110	16110	16110	0
671	20240605	090000	64440	16110	16110	16110	16110	4