KissMeData/052400/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	193200	405959700	15790	15790	15790	15790	160
3	20240617	193100	405959700	15790	15790	15790	15790	0
4	20240617	193000	405959700	15790	15790	15790	15790	0
5	20240617	192900	405959700	15790	15790	15790	15790	0
6	20240617	192800	405959700	15790	15790	15790	15790	0
7	20240617	192700	405959700	15790	15790	15790	15790	0
8	20240617	192600	405959700	15790	15790	15790	15790	0
9	20240617	192500	405959700	15790	15790	15790	15790	0
10	20240617	192400	405959700	15790	15790	15790	15790	0
11	20240617	192300	405959700	15790	15790	15790	15790	0
12	20240617	192200	405959700	15790	15790	15790	15790	0
13	20240617	192100	405959700	15790	15790	15790	15790	0
14	20240617	192000	405959700	15790	15790	15790	15790	0
15	20240617	191900	405959700	15790	15790	15790	15790	0
16	20240617	191800	405959700	15790	15790	15790	15790	0
17	20240617	191700	405959700	15790	15790	15790	15790	0
18	20240617	191600	405959700	15790	15790	15790	15790	0
19	20240617	191500	405959700	15790	15790	15790	15790	0
20	20240617	191400	405959700	15790	15790	15790	15790	0
21	20240617	191300	405959700	15790	15790	15790	15790	0
22	20240617	191200	405959700	15790	15790	15790	15790	0
23	20240617	191100	405959700	15790	15790	15790	15790	0
24	20240617	191000	405959700	15790	15790	15790	15790	0
25	20240617	190900	405959700	15790	15790	15790	15790	0
26	20240617	190800	405959700	15790	15790	15790	15790	0
27	20240617	190700	405959700	15790	15790	15790	15790	0
28	20240617	190600	405959700	15790	15790	15790	15790	0
29	20240617	190500	405959700	15790	15790	15790	15790	0
30	20240617	190400	405959700	15790	15790	15790	15790	0
31	20240617	190300	405959700	15790	15790	15790	15790	0
32	20240617	190200	405959700	15790	15790	15790	15790	160
33	20240617	190100	405959700	15790	15790	15790	15790	0
34	20240617	190000	405959700	15790	15790	15790	15790	0
35	20240617	185900	405959700	15790	15790	15790	15790	0
36	20240617	185800	405959700	15790	15790	15790	15790	0
37	20240617	185700	405959700	15790	15790	15790	15790	0
38	20240617	185600	405959700	15790	15790	15790	15790	0
39	20240617	185500	405959700	15790	15790	15790	15790	0
40	20240617	185400	405959700	15790	15790	15790	15790	0
41	20240617	185300	405959700	15790	15790	15790	15790	0
42	20240617	185200	405959700	15790	15790	15790	15790	0
43	20240617	185100	405959700	15790	15790	15790	15790	0
44	20240617	185000	405959700	15790	15790	15790	15790	0
45	20240617	184900	405959700	15790	15790	15790	15790	0
46	20240617	184800	405959700	15790	15790	15790	15790	0
47	20240617	184700	405959700	15790	15790	15790	15790	0
48	20240617	184600	405959700	15790	15790	15790	15790	0
49	20240617	184500	405959700	15790	15790	15790	15790	0
50	20240617	184400	405959700	15790	15790	15790	15790	0
51	20240617	184300	405959700	15790	15790	15790	15790	0
52	20240617	184200	405959700	15790	15790	15790	15790	0
53	20240617	184100	405959700	15790	15790	15790	15790	0
54	20240617	184000	405959700	15790	15790	15790	15790	0
55	20240617	183900	405959700	15790	15790	15790	15790	0
56	20240617	183800	405959700	15790	15790	15790	15790	0
57	20240617	183700	405959700	15790	15790	15790	15790	0
58	20240617	183600	405959700	15790	15790	15790	15790	0
59	20240617	183500	405959700	15790	15790	15790	15790	0
60	20240617	183400	405959700	15790	15790	15790	15790	0
61	20240617	183300	405959700	15790	15790	15790	15790	0
62	20240617	183200	405959700	15790	15790	15790	15790	160
63	20240617	183100	405959700	15790	15790	15790	15790	0
64	20240617	183000	405959700	15790	15790	15790	15790	0
65	20240617	182900	405959700	15790	15790	15790	15790	0
66	20240617	182800	405959700	15790	15790	15790	15790	0
67	20240617	182700	405959700	15790	15790	15790	15790	0
68	20240617	182600	405959700	15790	15790	15790	15790	0
69	20240617	182500	405959700	15790	15790	15790	15790	0
70	20240617	182400	405959700	15790	15790	15790	15790	0
71	20240617	182300	405959700	15790	15790	15790	15790	0
72	20240617	182200	405959700	15790	15790	15790	15790	0
73	20240617	182100	405959700	15790	15790	15790	15790	0
74	20240617	182000	405959700	15790	15790	15790	15790	0
75	20240617	181900	405959700	15790	15790	15790	15790	0
76	20240617	181800	405959700	15790	15790	15790	15790	0
77	20240617	181700	405959700	15790	15790	15790	15790	0
78	20240617	181600	405959700	15790	15790	15790	15790	0
79	20240617	181500	405959700	15790	15790	15790	15790	0
80	20240617	181400	405959700	15790	15790	15790	15790	0
81	20240617	181300	405959700	15790	15790	15790	15790	0
82	20240617	181200	405959700	15790	15790	15790	15790	0
83	20240617	181100	405959700	15790	15790	15790	15790	0
84	20240617	181000	405959700	15790	15790	15790	15790	0
85	20240617	180900	405959700	15790	15790	15790	15790	0
86	20240617	180800	405959700	15790	15790	15790	15790	0
87	20240617	180700	405959700	15790	15790	15790	15790	0
88	20240617	180600	405959700	15790	15790	15790	15790	0
89	20240617	180500	405959700	15790	15790	15790	15790	0
90	20240617	180400	405959700	15790	15790	15790	15790	0
91	20240617	180300	405959700	15790	15790	15790	15790	0
92	20240617	180200	405959700	15790	15790	15790	15790	160
93	20240617	180100	405959700	15790	15790	15790	15790	0
94	20240617	180000	405959700	15790	15790	15790	15790	0
95	20240617	175900	405959700	15790	15790	15790	15790	0
96	20240617	175800	405959700	15790	15790	15790	15790	0
97	20240617	175700	405959700	15790	15790	15790	15790	0
98	20240617	175600	405959700	15790	15790	15790	15790	0
99	20240617	175500	405959700	15790	15790	15790	15790	0
100	20240617	175400	405959700	15790	15790	15790	15790	0
101	20240617	175300	405959700	15790	15790	15790	15790	0
102	20240617	175200	405959700	15790	15790	15790	15790	0
103	20240617	175100	405959700	15790	15790	15790	15790	0
104	20240617	175000	405959700	15790	15790	15790	15790	0
105	20240617	174900	405959700	15790	15790	15790	15790	0
106	20240617	174800	405959700	15790	15790	15790	15790	0
107	20240617	174700	405959700	15790	15790	15790	15790	0
108	20240617	174600	405959700	15790	15790	15790	15790	0
109	20240617	174500	405959700	15790	15790	15790	15790	0
110	20240617	174400	405959700	15790	15790	15790	15790	0
111	20240617	174300	405959700	15790	15790	15790	15790	0
112	20240617	174200	405959700	15790	15790	15790	15790	0
113	20240617	174100	405959700	15790	15790	15790	15790	0
114	20240617	174000	405959700	15790	15790	15790	15790	0
115	20240617	173900	405959700	15790	15790	15790	15790	0
116	20240617	173800	405959700	15790	15790	15790	15790	0
117	20240617	173700	405959700	15790	15790	15790	15790	0
118	20240617	173600	405959700	15790	15790	15790	15790	0
119	20240617	173500	405959700	15790	15790	15790	15790	0
120	20240617	173400	405959700	15790	15790	15790	15790	0
121	20240617	173300	405959700	15790	15790	15790	15790	0
122	20240617	173200	405959700	15790	15790	15790	15790	160
123	20240617	173100	405959700	15790	15790	15790	15790	0
124	20240617	173000	405959700	15790	15790	15790	15790	0
125	20240617	172900	405959700	15790	15790	15790	15790	0
126	20240617	172800	405959700	15790	15790	15790	15790	0
127	20240617	172700	405959700	15790	15790	15790	15790	0
128	20240617	172600	405959700	15790	15790	15790	15790	0
129	20240617	172500	405959700	15790	15790	15790	15790	0
130	20240617	172400	405959700	15790	15790	15790	15790	0
131	20240617	172300	405959700	15790	15790	15790	15790	0
132	20240617	172200	405959700	15790	15790	15790	15790	0
133	20240617	172100	405959700	15790	15790	15790	15790	0
134	20240617	172000	405959700	15790	15790	15790	15790	0
135	20240617	171900	405959700	15790	15790	15790	15790	0
136	20240617	171800	405959700	15790	15790	15790	15790	0
137	20240617	171700	405959700	15790	15790	15790	15790	0
138	20240617	171600	405959700	15790	15790	15790	15790	0
139	20240617	171500	405959700	15790	15790	15790	15790	0
140	20240617	171400	405959700	15790	15790	15790	15790	0
141	20240617	171300	405959700	15790	15790	15790	15790	0
142	20240617	171200	405959700	15790	15790	15790	15790	0
143	20240617	171100	405959700	15790	15790	15790	15790	0
144	20240617	171000	405959700	15790	15790	15790	15790	0
145	20240617	170900	405959700	15790	15790	15790	15790	0
146	20240617	170800	405959700	15790	15790	15790	15790	0
147	20240617	170700	405959700	15790	15790	15790	15790	0
148	20240617	170600	405959700	15790	15790	15790	15790	0
149	20240617	170500	405959700	15790	15790	15790	15790	0
150	20240617	170400	405959700	15790	15790	15790	15790	0
151	20240617	170300	405959700	15790	15790	15790	15790	0
152	20240617	170200	405959700	15790	15790	15790	15790	160
153	20240617	170100	405959700	15790	15790	15790	15790	0
154	20240617	170000	405959700	15790	15790	15790	15790	0
155	20240617	165900	405959700	15790	15790	15790	15790	0
156	20240617	165800	405959700	15790	15790	15790	15790	0
157	20240617	165700	405959700	15790	15790	15790	15790	0
158	20240617	165600	405959700	15790	15790	15790	15790	0
159	20240617	165500	405959700	15790	15790	15790	15790	0
160	20240617	165400	405959700	15790	15790	15790	15790	0
161	20240617	165300	405959700	15790	15790	15790	15790	0
162	20240617	165200	405959700	15790	15790	15790	15790	0
163	20240617	165100	405959700	15790	15790	15790	15790	0
164	20240617	165000	405959700	15790	15790	15790	15790	0
165	20240617	164900	405959700	15790	15790	15790	15790	0
166	20240617	164800	405959700	15790	15790	15790	15790	0
167	20240617	164700	405959700	15790	15790	15790	15790	0
168	20240617	164600	405959700	15790	15790	15790	15790	0
169	20240617	164500	405959700	15790	15790	15790	15790	0
170	20240617	164400	405959700	15790	15790	15790	15790	0
171	20240617	164300	405959700	15790	15790	15790	15790	0
172	20240617	164200	405959700	15790	15790	15790	15790	0
173	20240617	164100	405959700	15790	15790	15790	15790	0
174	20240617	164000	405959700	15790	15790	15790	15790	0
175	20240617	163900	405959700	15790	15790	15790	15790	0
176	20240617	163800	405959700	15790	15790	15790	15790	0
177	20240617	163700	405959700	15790	15790	15790	15790	0
178	20240617	163600	405959700	15790	15790	15790	15790	0
179	20240617	163500	405959700	15790	15790	15790	15790	0
180	20240617	163400	405959700	15790	15790	15790	15790	0
181	20240617	163300	405959700	15790	15790	15790	15790	0
182	20240617	163200	405959700	15790	15790	15790	15790	160
183	20240617	163100	405959700	15790	15790	15790	15790	0
184	20240617	163000	405959700	15790	15790	15790	15790	0
185	20240617	162900	405959700	15790	15790	15790	15790	0
186	20240617	162800	405959700	15790	15790	15790	15790	0
187	20240617	162700	405959700	15790	15790	15790	15790	0
188	20240617	162600	405959700	15790	15790	15790	15790	0
189	20240617	162500	405959700	15790	15790	15790	15790	0
190	20240617	162400	405959700	15790	15790	15790	15790	0
191	20240617	162300	405959700	15790	15790	15790	15790	0
192	20240617	162200	405959700	15790	15790	15790	15790	0
193	20240617	162100	405959700	15790	15790	15790	15790	0
194	20240617	162000	405959700	15790	15790	15790	15790	0
195	20240617	161900	405959700	15790	15790	15790	15790	0
196	20240617	161800	405959700	15790	15790	15790	15790	0
197	20240617	161700	405959700	15790	15790	15790	15790	0
198	20240617	161600	405959700	15790	15790	15790	15790	0
199	20240617	161500	405959700	15790	15790	15790	15790	0
200	20240617	161400	405959700	15790	15790	15790	15790	0
201	20240617	161300	405959700	15790	15790	15790	15790	0
202	20240617	161200	405959700	15790	15790	15790	15790	0
203	20240617	161100	405959700	15790	15790	15790	15790	0
204	20240617	161000	405959700	15790	15790	15790	15790	0
205	20240617	160900	405959700	15790	15790	15790	15790	0
206	20240617	160800	405959700	15790	15790	15790	15790	0
207	20240617	160700	405959700	15790	15790	15790	15790	0
208	20240617	160600	405959700	15790	15790	15790	15790	0
209	20240617	160500	405959700	15790	15790	15790	15790	0
210	20240617	160400	405959700	15790	15790	15790	15790	0
211	20240617	160300	405959700	15790	15790	15790	15790	0
212	20240617	160200	405959700	15790	15790	15790	15790	160
213	20240617	160100	405959700	15790	15790	15790	15790	0
214	20240617	160000	405959700	15790	15790	15790	15790	0
215	20240617	155900	405959700	15790	15790	15790	15790	0
216	20240617	155800	405959700	15790	15790	15790	15790	0
217	20240617	155700	405959700	15790	15790	15790	15790	0
218	20240617	155600	405959700	15790	15790	15790	15790	0
219	20240617	155500	405959700	15790	15790	15790	15790	0
220	20240617	155400	405959700	15790	15790	15790	15790	0
221	20240617	155300	405959700	15790	15790	15790	15790	0
222	20240617	155200	405959700	15790	15790	15790	15790	0
223	20240617	155100	405959700	15790	15790	15790	15790	0
224	20240617	155000	405959700	15790	15790	15790	15790	0
225	20240617	154900	405959700	15790	15790	15790	15790	0
226	20240617	154800	405959700	15790	15790	15790	15790	0
227	20240617	154700	405959700	15790	15790	15790	15790	0
228	20240617	154600	405959700	15790	15790	15790	15790	0
229	20240617	154500	405959700	15790	15790	15790	15790	0
230	20240617	154400	405959700	15790	15790	15790	15790	0
231	20240617	154300	405959700	15790	15790	15790	15790	0
232	20240617	154200	405959700	15790	15790	15790	15790	0
233	20240617	154100	405959700	15790	15790	15790	15790	0
234	20240617	154000	405959700	15790	15790	15790	15790	0
235	20240617	153900	405959700	15790	15790	15790	15790	0
236	20240617	153800	405959700	15790	15790	15790	15790	0
237	20240617	153700	405959700	15790	15790	15790	15790	0
238	20240617	153600	405959700	15790	15790	15790	15790	0
239	20240617	153500	405959700	15790	15790	15790	15790	0
240	20240617	153400	405959700	15790	15790	15790	15790	0
241	20240617	153300	405959700	15790	15790	15790	15790	0
242	20240617	153200	405959700	15790	15790	15790	15790	160
243	20240617	153100	405959700	15790	15790	15790	15790	0
244	20240617	153000	405959700	15790	15790	15790	15790	160
245	20240617	152900	403433300	15790	15790	15790	15790	0
246	20240617	152800	403433300	15790	15790	15790	15790	0
247	20240617	152700	403433300	15790	15790	15790	15790	0
248	20240617	152600	403433300	15790	15790	15790	15790	0
249	20240617	152500	403433300	15790	15790	15790	15790	0
250	20240617	152400	403433300	15790	15790	15790	15790	0
251	20240617	152300	403433300	15790	15790	15790	15790	0
252	20240617	152200	403433300	15790	15790	15790	15790	0
253	20240617	152100	403433300	15790	15790	15790	15790	0
254	20240617	152000	403433300	15790	15790	15790	15790	0
255	20240617	151900	403433300	15790	15790	15790	15790	7
256	20240617	151800	403322770	15720	15720	15720	15720	0
257	20240617	151700	403322770	15720	15720	15720	15720	0
258	20240617	151600	403322770	15720	15720	15720	15720	0
259	20240617	151500	403322770	15720	15730	15730	15720	6
260	20240617	151400	403228430	15720	15720	15720	15720	0
261	20240617	151300	403228430	15720	15720	15720	15720	0
262	20240617	151200	403228430	15720	15720	15720	15720	0
263	20240617	151100	403228430	15720	15720	15720	15720	0
264	20240617	151000	403228430	15720	15720	15720	15720	1
265	20240617	150900	403212710	15750	15750	15750	15750	0
266	20240617	150800	403212710	15750	15750	15750	15750	0
267	20240617	150700	403212710	15750	15750	15750	15750	10
268	20240617	150600	403055210	15750	15750	15750	15750	63
269	20240617	150500	402062960	15750	15760	15760	15750	160
270	20240617	150400	399541960	15810	15800	15810	15800	100
271	20240617	150300	397961410	15760	15760	15760	15760	150
272	20240617	150200	395597410	15800	15790	15800	15790	250
273	20240617	150100	391647830	15800	15800	15800	15800	0
274	20240617	150000	391647830	15800	15800	15800	15800	0
275	20240617	145900	391647830	15800	15800	15800	15800	0
276	20240617	145800	391647830	15800	15800	15800	15800	0
277	20240617	145700	391647830	15800	15800	15800	15800	0
278	20240617	145600	391647830	15800	15800	15800	15800	2
279	20240617	145500	391616230	15800	15800	15800	15800	0
280	20240617	145400	391616230	15800	15800	15800	15800	3
281	20240617	145300	391568830	15790	15790	15790	15790	0
282	20240617	145200	391568830	15790	15790	15790	15790	0
283	20240617	145100	391568830	15790	15790	15790	15790	0
284	20240617	145000	391568830	15790	15790	15790	15790	0
285	20240617	144900	391568830	15790	15790	15790	15790	0
286	20240617	144800	391568830	15790	15790	15790	15790	0
287	20240617	144700	391568830	15790	15790	15790	15790	1
288	20240617	144600	391553040	15780	15780	15780	15780	0
289	20240617	144500	391553040	15780	15780	15780	15780	0
290	20240617	144400	391553040	15780	15750	15780	15750	243
291	20240617	144300	387718890	15790	15790	15790	15790	0
292	20240617	144200	387718890	15790	15790	15790	15790	0
293	20240617	144100	387718890	15790	15790	15790	15790	0
294	20240617	144000	387718890	15790	15720	15790	15670	713
295	20240617	143900	376523860	15720	15720	15720	15720	0
296	20240617	143800	376523860	15720	15720	15720	15720	500
297	20240617	143700	368663860	15720	15730	15730	15720	321
298	20240617	143600	363616740	15790	15780	15790	15780	180
299	20240617	143500	360775680	15780	15780	15780	15780	0
300	20240617	143400	360775680	15780	15780	15780	15780	7
301	20240617	143300	360665220	15780	15780	15780	15780	1
302	20240617	143200	360649440	15710	15730	15730	15700	1666
303	20240617	143100	334481540	15790	15790	15790	15790	7
304	20240617	143000	334371010	15720	15730	15790	15720	2582
305	20240617	142900	293776730	15790	15750	15790	15730	1675
306	20240617	142800	267412550	15740	15740	15740	15740	0
307	20240617	142700	267412550	15740	15740	15740	15740	0
308	20240617	142600	267412550	15740	15740	15740	15740	0
309	20240617	142500	267412550	15740	15740	15740	15740	0
310	20240617	142400	267412550	15740	15740	15740	15740	0
311	20240617	142300	267412550	15740	15740	15740	15740	0
312	20240617	142200	267412550	15740	15740	15740	15740	0
313	20240617	142100	267412550	15740	15740	15740	15740	0
314	20240617	142000	267412550	15740	15740	15740	15740	0
315	20240617	141900	267412550	15740	15760	15760	15740	257
316	20240617	141800	263365120	15760	15760	15760	15760	0
317	20240617	141700	263365120	15760	15760	15760	15760	0
318	20240617	141600	263365120	15760	15760	15760	15760	2
319	20240617	141500	263333600	15750	15750	15750	15750	0
320	20240617	141400	263333600	15750	15750	15750	15750	0
321	20240617	141300	263333600	15750	15770	15770	15750	166
322	20240617	141200	260717700	15770	15770	15770	15770	0
323	20240617	141100	260717700	15770	15770	15770	15770	0
324	20240617	141000	260717700	15770	15770	15770	15770	0
325	20240617	140900	260717700	15770	15770	15770	15770	1
326	20240617	140800	260701930	15790	15790	15790	15790	0
327	20240617	140700	260701930	15790	15790	15790	15790	0
328	20240617	140600	260701930	15790	15790	15790	15790	1
329	20240617	140500	260686140	15790	15790	15790	15790	0
330	20240617	140400	260686140	15790	15790	15790	15790	1
331	20240617	140300	260670350	15760	15760	15760	15760	0
332	20240617	140200	260670350	15760	15760	15760	15760	0
333	20240617	140100	260670350	15760	15760	15760	15760	0
334	20240617	140000	260670350	15760	15760	15760	15760	0
335	20240617	135900	260670350	15760	15760	15760	15760	1
336	20240617	135800	260654590	15750	15750	15750	15750	0
337	20240617	135700	260654590	15750	15750	15750	15750	0
338	20240617	135600	260654590	15750	15750	15750	15750	0
339	20240617	135500	260654590	15750	15750	15750	15750	0
340	20240617	135400	260654590	15750	15750	15750	15750	0
341	20240617	135300	260654590	15750	15750	15750	15750	0
342	20240617	135200	260654590	15750	15750	15750	15750	0
343	20240617	135100	260654590	15750	15750	15750	15750	49
344	20240617	135000	259882840	15750	15750	15750	15750	0
345	20240617	134900	259882840	15750	15750	15750	15750	0
346	20240617	134800	259882840	15750	15750	15750	15750	1
347	20240617	134700	259867090	15750	15750	15750	15750	1
348	20240617	134600	259851340	15750	15750	15750	15750	115
349	20240617	134500	258040090	15750	15750	15750	15750	0
350	20240617	134400	258040090	15750	15740	15750	15740	39
351	20240617	134300	257425890	15740	15740	15740	15740	0
352	20240617	134200	257425890	15740	15740	15740	15740	0
353	20240617	134100	257425890	15740	15740	15740	15740	97
354	20240617	134000	255899110	15750	15780	15780	15750	340
355	20240617	133900	250541740	15780	15780	15780	15780	0
356	20240617	133800	250541740	15780	15790	15790	15780	1112
357	20240617	133700	232984430	15800	15800	15800	15800	6
358	20240617	133600	232889630	15790	15820	15820	15790	2226
359	20240617	133500	197716540	15820	15820	15820	15820	0
360	20240617	133400	197716540	15820	15820	15820	15820	0
361	20240617	133300	197716540	15820	15820	15820	15820	0
362	20240617	133200	197716540	15820	15820	15820	15820	0
363	20240617	133100	197716540	15820	15820	15820	15820	0
364	20240617	133000	197716540	15820	15820	15820	15820	0
365	20240617	132900	197716540	15820	15820	15820	15820	131
366	20240617	132800	195644120	15820	15820	15820	15820	0
367	20240617	132700	195644120	15820	15820	15820	15820	0
368	20240617	132600	195644120	15820	15820	15820	15820	0
369	20240617	132500	195644120	15820	15820	15820	15820	15
370	20240617	132400	195406820	15820	15820	15820	15820	3
371	20240617	132300	195359360	15820	15820	15820	15820	0
372	20240617	132200	195359360	15820	15820	15820	15820	28
373	20240617	132100	194916400	15820	15820	15820	15820	0
374	20240617	132000	194916400	15820	15820	15820	15820	0
375	20240617	131900	194916400	15820	15820	15820	15820	5
376	20240617	131800	194837300	15820	15820	15820	15820	0
377	20240617	131700	194837300	15820	15820	15820	15820	0
378	20240617	131600	194837300	15820	15820	15820	15820	0
379	20240617	131500	194837300	15820	15820	15820	15820	0
380	20240617	131400	194837300	15820	15820	15820	15820	0
381	20240617	131300	194837300	15820	15820	15820	15820	8
382	20240617	131200	194710740	15830	15830	15830	15830	164
383	20240617	131100	192114620	15830	15830	15830	15830	100
384	20240617	131000	190531620	15830	15830	15830	15830	0
385	20240617	130900	190531620	15830	15830	15830	15830	0
386	20240617	130800	190531620	15830	15830	15830	15830	0
387	20240617	130700	190531620	15830	15830	15830	15830	0
388	20240617	130600	190531620	15830	15830	15830	15830	0
389	20240617	130500	190531620	15830	15830	15830	15830	0
390	20240617	130400	190531620	15830	15830	15830	15830	0
391	20240617	130300	190531620	15830	15830	15830	15830	0
392	20240617	130200	190531620	15830	15830	15830	15830	0
393	20240617	130100	190531620	15830	15830	15830	15830	0
394	20240617	130000	190531620	15830	15830	15830	15830	0
395	20240617	125900	190531620	15830	15830	15830	15830	0
396	20240617	125800	190531620	15830	15830	15830	15830	0
397	20240617	125700	190531620	15830	15830	15830	15830	0
398	20240617	125600	190531620	15830	15830	15830	15830	0
399	20240617	125500	190531620	15830	15830	15830	15830	0
400	20240617	125400	190531620	15830	15830	15830	15830	0
401	20240617	125300	190531620	15830	15830	15830	15830	0
402	20240617	125200	190531620	15830	15830	15830	15830	0
403	20240617	125100	190531620	15830	15830	15830	15830	0
404	20240617	125000	190531620	15830	15830	15830	15830	0
405	20240617	124900	190531620	15830	15830	15830	15830	0
406	20240617	124800	190531620	15830	15830	15830	15830	0
407	20240617	124700	190531620	15830	15830	15830	15830	0
408	20240617	124600	190531620	15830	15830	15830	15830	0
409	20240617	124500	190531620	15830	15830	15830	15830	0
410	20240617	124400	190531620	15830	15830	15830	15830	0
411	20240617	124300	190531620	15830	15830	15830	15830	0
412	20240617	124200	190531620	15830	15830	15830	15830	0
413	20240617	124100	190531620	15830	15830	15830	15830	0
414	20240617	124000	190531620	15830	15830	15830	15830	0
415	20240617	123900	190531620	15830	15830	15830	15830	2
416	20240617	123800	190499960	15830	15830	15830	15830	0
417	20240617	123700	190499960	15830	15830	15830	15830	0
418	20240617	123600	190499960	15830	15830	15830	15830	0
419	20240617	123500	190499960	15830	15830	15830	15830	0
420	20240617	123400	190499960	15830	15830	15830	15830	0
421	20240617	123300	190499960	15830	15830	15830	15830	0
422	20240617	123200	190499960	15830	15870	15870	15830	8
423	20240617	123100	190373280	15830	15830	15830	15830	90
424	20240617	123000	188948580	15870	15870	15870	15870	0
425	20240617	122900	188948580	15870	15870	15870	15870	0
426	20240617	122800	188948580	15870	15870	15870	15870	0
427	20240617	122700	188948580	15870	15870	15870	15870	0
428	20240617	122600	188948580	15870	15870	15870	15870	3
429	20240617	122500	188900970	15870	15870	15870	15870	0
430	20240617	122400	188900970	15870	15870	15870	15870	0
431	20240617	122300	188900970	15870	15870	15870	15870	2
432	20240617	122200	188869230	15860	15860	15860	15860	6
433	20240617	122100	188774070	15840	15840	15840	15840	0
434	20240617	122000	188774070	15840	15840	15840	15840	0
435	20240617	121900	188774070	15840	15840	15840	15840	0
436	20240617	121800	188774070	15840	15840	15840	15840	0
437	20240617	121700	188774070	15840	15840	15840	15840	954
438	20240617	121600	173662710	15840	15840	15840	15840	0
439	20240617	121500	173662710	15840	15840	15840	15840	0
440	20240617	121400	173662710	15840	15840	15840	15840	0
441	20240617	121300	173662710	15840	15840	15840	15840	0
442	20240617	121200	173662710	15840	15840	15840	15840	0
443	20240617	121100	173662710	15840	15840	15840	15840	0
444	20240617	121000	173662710	15840	15840	15840	15840	0
445	20240617	120900	173662710	15840	15840	15840	15840	0
446	20240617	120800	173662710	15840	15840	15840	15840	0
447	20240617	120700	173662710	15840	15840	15840	15840	0
448	20240617	120600	173662710	15840	15840	15840	15840	0
449	20240617	120500	173662710	15840	15840	15840	15840	0
450	20240617	120400	173662710	15840	15840	15840	15840	0
451	20240617	120300	173662710	15840	15840	15840	15840	0
452	20240617	120200	173662710	15840	15840	15840	15840	0
453	20240617	120100	173662710	15840	15840	15840	15840	0
454	20240617	120000	173662710	15840	15840	15840	15840	0
455	20240617	115900	173662710	15840	15840	15840	15840	0
456	20240617	115800	173662710	15840	15840	15840	15840	0
457	20240617	115700	173662710	15840	15840	15840	15840	0
458	20240617	115600	173662710	15840	15840	15840	15840	0
459	20240617	115500	173662710	15840	15840	15840	15840	0
460	20240617	115400	173662710	15840	15840	15840	15840	25
461	20240617	115300	173266710	15840	15840	15840	15840	0
462	20240617	115200	173266710	15840	15840	15840	15840	0
463	20240617	115100	173266710	15840	15840	15840	15840	0
464	20240617	115000	173266710	15840	15840	15840	15840	0
465	20240617	114900	173266710	15840	15840	15840	15840	0
466	20240617	114800	173266710	15840	15840	15840	15840	100
467	20240617	114700	171682710	15880	15880	15880	15880	0
468	20240617	114600	171682710	15880	15880	15880	15880	0
469	20240617	114500	171682710	15880	15880	15880	15880	0
470	20240617	114400	171682710	15880	15880	15880	15880	40
471	20240617	114300	171047510	15880	15880	15880	15880	0
472	20240617	114200	171047510	15880	15880	15880	15880	0
473	20240617	114100	171047510	15880	15880	15880	15880	0
474	20240617	114000	171047510	15880	15880	15880	15880	3
475	20240617	113900	170999870	15890	15890	15890	15890	0
476	20240617	113800	170999870	15890	15890	15890	15890	0
477	20240617	113700	170999870	15890	15890	15890	15890	0
478	20240617	113600	170999870	15890	15890	15890	15890	0
479	20240617	113500	170999870	15890	15870	15890	15870	52
480	20240617	113400	170174610	15870	15870	15870	15870	0
481	20240617	113300	170174610	15870	15860	15870	15860	201
482	20240617	113200	166985760	15840	15840	15840	15840	29
483	20240617	113100	166526400	15840	15840	15840	15840	0
484	20240617	113000	166526400	15840	15840	15840	15840	0
485	20240617	112900	166526400	15840	15840	15840	15840	1
486	20240617	112800	166510560	15830	15830	15830	15830	0
487	20240617	112700	166510560	15830	15830	15830	15830	0
488	20240617	112600	166510560	15830	15830	15830	15830	0
489	20240617	112500	166510560	15830	15830	15830	15830	0
490	20240617	112400	166510560	15830	15830	15830	15830	0
491	20240617	112300	166510560	15830	15830	15830	15830	0
492	20240617	112200	166510560	15830	15830	15830	15830	0
493	20240617	112100	166510560	15830	15830	15830	15830	0
494	20240617	112000	166510560	15830	15830	15830	15830	0
495	20240617	111900	166510560	15830	15830	15830	15830	0
496	20240617	111800	166510560	15830	15830	15830	15830	0
497	20240617	111700	166510560	15830	15830	15830	15830	0
498	20240617	111600	166510560	15830	15830	15830	15830	0
499	20240617	111500	166510560	15830	15830	15830	15830	0
500	20240617	111400	166510560	15830	15830	15830	15830	0
501	20240617	111300	166510560	15830	15830	15830	15830	0
502	20240617	111200	166510560	15830	15830	15830	15830	0
503	20240617	111100	166510560	15830	15830	15830	15830	0
504	20240617	111000	166510560	15830	15830	15830	15830	0
505	20240617	110900	166510560	15830	15830	15830	15830	16
506	20240617	110800	166257280	15830	15830	15830	15830	0
507	20240617	110700	166257280	15830	15830	15830	15830	0
508	20240617	110600	166257280	15830	15830	15830	15830	0
509	20240617	110500	166257280	15830	15830	15830	15830	2
510	20240617	110400	166225620	15830	15830	15830	15830	150
511	20240617	110300	163851120	15830	15830	15830	15830	130
512	20240617	110200	161793220	15830	15830	15830	15830	0
513	20240617	110100	161793220	15830	15830	15830	15830	0
514	20240617	110000	161793220	15830	15830	15830	15830	7
515	20240617	105900	161682410	15810	15810	15810	15810	20
516	20240617	105800	161366210	15810	15810	15810	15810	0
517	20240617	105700	161366210	15810	15810	15810	15810	0
518	20240617	105600	161366210	15810	15810	15810	15810	0
519	20240617	105500	161366210	15810	15810	15810	15810	1
520	20240617	105400	161350400	15810	15810	15810	15810	0
521	20240617	105300	161350400	15810	15810	15810	15810	0
522	20240617	105200	161350400	15810	15810	15810	15810	0
523	20240617	105100	161350400	15810	15810	15810	15810	0
524	20240617	105000	161350400	15810	15810	15810	15810	14
525	20240617	104900	161129060	15810	15810	15810	15810	0
526	20240617	104800	161129060	15810	15810	15810	15810	0
527	20240617	104700	161129060	15810	15810	15810	15810	3
528	20240617	104600	161081630	15810	15810	15810	15810	0
529	20240617	104500	161081630	15810	15810	15810	15810	0
530	20240617	104400	161081630	15810	15810	15810	15810	0
531	20240617	104300	161081630	15810	15810	15810	15810	15
532	20240617	104200	160844480	15800	15800	15800	15800	0
533	20240617	104100	160844480	15800	15800	15800	15800	0
534	20240617	104000	160844480	15800	15800	15800	15800	0
535	20240617	103900	160844480	15800	15800	15800	15800	0
536	20240617	103800	160844480	15800	15800	15800	15800	0
537	20240617	103700	160844480	15800	15800	15800	15800	0
538	20240617	103600	160844480	15800	15800	15800	15800	126
539	20240617	103500	158853680	15800	15800	15800	15800	0
540	20240617	103400	158853680	15800	15810	15810	15800	215
541	20240617	103300	155456320	15810	15810	15810	15810	100
542	20240617	103200	153875320	15810	15830	15830	15810	1292
543	20240617	103100	133438680	15830	15830	15830	15830	327
544	20240617	103000	128262270	15840	15840	15840	15840	62
545	20240617	102900	127280190	15860	15860	15860	15860	0
546	20240617	102800	127280190	15860	15860	15860	15860	0
547	20240617	102700	127280190	15860	15860	15860	15860	0
548	20240617	102600	127280190	15860	15860	15860	15860	0
549	20240617	102500	127280190	15860	15860	15860	15860	0
550	20240617	102400	127280190	15860	15860	15860	15860	3
551	20240617	102300	127232610	15860	15860	15860	15860	0
552	20240617	102200	127232610	15860	15860	15860	15860	70
553	20240617	102100	126122410	15860	15860	15860	15860	1
554	20240617	102000	126106550	15860	15860	15860	15860	0
555	20240617	101900	126106550	15860	15860	15860	15860	7
556	20240617	101800	125995530	15860	15860	15860	15860	0
557	20240617	101700	125995530	15860	15860	15860	15860	7
558	20240617	101600	125884510	15860	15860	15860	15860	1
559	20240617	101500	125868650	15860	15860	15860	15860	0
560	20240617	101400	125868650	15860	15860	15860	15860	0
561	20240617	101300	125868650	15860	15860	15860	15860	21
562	20240617	101200	125535590	15860	15860	15860	15860	0
563	20240617	101100	125535590	15860	15860	15860	15860	1
564	20240617	101000	125519730	15860	15860	15860	15860	0
565	20240617	100900	125519730	15860	15860	15860	15860	0
566	20240617	100800	125519730	15860	15860	15860	15860	0
567	20240617	100700	125519730	15860	15860	15860	15860	1
568	20240617	100600	125503870	15860	15860	15860	15860	4
569	20240617	100500	125440430	15860	15860	15860	15860	50
570	20240617	100400	124647430	15870	15870	15870	15870	1
571	20240617	100300	124631560	15870	15870	15870	15870	0
572	20240617	100200	124631560	15870	15870	15870	15870	0
573	20240617	100100	124631560	15870	15870	15870	15870	0
574	20240617	100000	124631560	15870	15870	15870	15870	1
575	20240617	095900	124615690	15800	15800	15800	15800	0
576	20240617	095800	124615690	15800	15820	15820	15800	2327
577	20240617	095700	87844900	15820	15820	15820	15820	181
578	20240617	095600	84981480	15820	15860	15860	15820	1356
579	20240617	095500	63516820	15850	15850	15850	15850	0
580	20240617	095400	63516820	15850	15870	15870	15850	2010
581	20240617	095300	31651290	15930	15930	15930	15930	0
582	20240617	095200	31651290	15930	15930	15930	15930	0
583	20240617	095100	31651290	15930	15930	15930	15930	0
584	20240617	095000	31651290	15930	15930	15930	15930	0
585	20240617	094900	31651290	15930	15930	15930	15930	0
586	20240617	094800	31651290	15930	15930	15930	15930	0
587	20240617	094700	31651290	15930	15930	15930	15930	0
588	20240617	094600	31651290	15930	15930	15930	15930	0
589	20240617	094500	31651290	15930	15930	15930	15930	0
590	20240617	094400	31651290	15930	15930	15930	15930	0
591	20240617	094300	31651290	15930	15930	15930	15930	0
592	20240617	094200	31651290	15930	15930	15930	15930	0
593	20240617	094100	31651290	15930	15930	15930	15930	0
594	20240617	094000	31651290	15930	15930	15930	15930	1
595	20240617	093900	31635360	15850	15890	15890	15850	1500
596	20240617	093800	7845130	15970	15970	15970	15970	6
597	20240617	093700	7749310	15970	15970	15970	15970	2
598	20240617	093600	7717370	15970	15970	15970	15970	1
599	20240617	093500	7701400	15970	15970	15970	15970	0
600	20240617	093400	7701400	15970	15970	15970	15970	0
601	20240617	093300	7701400	15970	15970	15970	15970	0
602	20240617	093200	7701400	15970	15970	15970	15970	0
603	20240617	093100	7701400	15970	15970	15970	15970	0
604	20240617	093000	7701400	15970	15970	15970	15970	6
605	20240617	092900	7605580	15880	15880	15880	15880	0
606	20240617	092800	7605580	15880	15880	15880	15880	0
607	20240617	092700	7605580	15880	15890	15890	15880	42
608	20240617	092600	6938470	15880	15880	15880	15880	0
609	20240617	092500	6938470	15880	15880	15880	15880	0
610	20240617	092400	6938470	15880	15880	15880	15880	0
611	20240617	092300	6938470	15880	15880	15880	15880	0
612	20240617	092200	6938470	15880	15880	15880	15880	24
613	20240617	092100	6557350	15880	15890	15890	15880	169
614	20240617	092000	3873550	15900	16020	16020	15900	4
615	20240617	091900	3809740	15900	16040	16040	15900	24
616	20240617	091800	3428000	15940	15940	15940	15940	115
617	20240617	091700	1594900	15940	15940	15940	15940	1
618	20240617	091600	1578960	15880	15880	15880	15880	0
619	20240617	091500	1578960	15880	15880	15880	15880	0
620	20240617	091400	1578960	15880	15880	15880	15880	0
621	20240617	091300	1578960	15880	15880	15880	15880	0
622	20240617	091200	1578960	15880	15880	15880	15880	0
623	20240617	091100	1578960	15880	15880	15880	15880	40
624	20240617	091000	943760	15900	15900	15900	15900	3
625	20240617	090900	896060	15900	15940	15940	15900	11
626	20240617	090800	720760	15940	15940	15940	15940	0
627	20240617	090700	720760	15940	15940	15940	15940	0
628	20240617	090600	720760	15940	15940	15940	15940	6
629	20240617	090500	625120	15970	15970	15970	15970	0
630	20240617	090400	625120	15970	16000	16000	15970	15
631	20240617	090300	385300	16000	16000	16000	16000	0
632	20240617	090200	385300	16000	16000	16000	16000	0
633	20240617	090100	385300	16000	16000	16000	16000	0
634	20240617	090000	385300	16000	16050	16100	16000	24