KissMeData/066620/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	194300	36852030	15680	15680	15680	15680	196
3	20240620	194200	36852030	15680	15680	15680	15680	0
4	20240620	194100	36852030	15680	15680	15680	15680	0
5	20240620	194000	36852030	15680	15680	15680	15680	0
6	20240620	193900	36852030	15680	15680	15680	15680	0
7	20240620	193800	36852030	15680	15680	15680	15680	0
8	20240620	193700	36852030	15680	15680	15680	15680	0
9	20240620	193600	36852030	15680	15680	15680	15680	0
10	20240620	193500	36852030	15680	15680	15680	15680	0
11	20240620	193400	36852030	15680	15680	15680	15680	0
12	20240620	193300	36852030	15680	15680	15680	15680	0
13	20240620	193200	36852030	15680	15680	15680	15680	0
14	20240620	193100	36852030	15680	15680	15680	15680	0
15	20240620	193000	36852030	15680	15680	15680	15680	0
16	20240620	192900	36852030	15680	15680	15680	15680	0
17	20240620	192800	36852030	15680	15680	15680	15680	0
18	20240620	192700	36852030	15680	15680	15680	15680	0
19	20240620	192600	36852030	15680	15680	15680	15680	0
20	20240620	192500	36852030	15680	15680	15680	15680	0
21	20240620	192400	36852030	15680	15680	15680	15680	0
22	20240620	192300	36852030	15680	15680	15680	15680	0
23	20240620	192200	36852030	15680	15680	15680	15680	0
24	20240620	192100	36852030	15680	15680	15680	15680	0
25	20240620	192000	36852030	15680	15680	15680	15680	0
26	20240620	191900	36852030	15680	15680	15680	15680	0
27	20240620	191800	36852030	15680	15680	15680	15680	0
28	20240620	191700	36852030	15680	15680	15680	15680	0
29	20240620	191600	36852030	15680	15680	15680	15680	0
30	20240620	191500	36852030	15680	15680	15680	15680	0
31	20240620	191400	36852030	15680	15680	15680	15680	0
32	20240620	191300	36852030	15680	15680	15680	15680	196
33	20240620	191200	36852030	15680	15680	15680	15680	0
34	20240620	191100	36852030	15680	15680	15680	15680	0
35	20240620	191000	36852030	15680	15680	15680	15680	0
36	20240620	190900	36852030	15680	15680	15680	15680	0
37	20240620	190800	36852030	15680	15680	15680	15680	0
38	20240620	190700	36852030	15680	15680	15680	15680	0
39	20240620	190600	36852030	15680	15680	15680	15680	0
40	20240620	190500	36852030	15680	15680	15680	15680	0
41	20240620	190400	36852030	15680	15680	15680	15680	0
42	20240620	190300	36852030	15680	15680	15680	15680	0
43	20240620	190200	36852030	15680	15680	15680	15680	0
44	20240620	190100	36852030	15680	15680	15680	15680	0
45	20240620	190000	36852030	15680	15680	15680	15680	0
46	20240620	185900	36852030	15680	15680	15680	15680	0
47	20240620	185800	36852030	15680	15680	15680	15680	0
48	20240620	185700	36852030	15680	15680	15680	15680	0
49	20240620	185600	36852030	15680	15680	15680	15680	0
50	20240620	185500	36852030	15680	15680	15680	15680	0
51	20240620	185400	36852030	15680	15680	15680	15680	0
52	20240620	185300	36852030	15680	15680	15680	15680	0
53	20240620	185200	36852030	15680	15680	15680	15680	0
54	20240620	185100	36852030	15680	15680	15680	15680	0
55	20240620	185000	36852030	15680	15680	15680	15680	0
56	20240620	184900	36852030	15680	15680	15680	15680	0
57	20240620	184800	36852030	15680	15680	15680	15680	0
58	20240620	184700	36852030	15680	15680	15680	15680	0
59	20240620	184600	36852030	15680	15680	15680	15680	0
60	20240620	184500	36852030	15680	15680	15680	15680	0
61	20240620	184400	36852030	15680	15680	15680	15680	0
62	20240620	184300	36852030	15680	15680	15680	15680	196
63	20240620	184200	36852030	15680	15680	15680	15680	0
64	20240620	184100	36852030	15680	15680	15680	15680	0
65	20240620	184000	36852030	15680	15680	15680	15680	0
66	20240620	183900	36852030	15680	15680	15680	15680	0
67	20240620	183800	36852030	15680	15680	15680	15680	0
68	20240620	183700	36852030	15680	15680	15680	15680	0
69	20240620	183600	36852030	15680	15680	15680	15680	0
70	20240620	183500	36852030	15680	15680	15680	15680	0
71	20240620	183400	36852030	15680	15680	15680	15680	0
72	20240620	183300	36852030	15680	15680	15680	15680	0
73	20240620	183200	36852030	15680	15680	15680	15680	0
74	20240620	183100	36852030	15680	15680	15680	15680	0
75	20240620	183000	36852030	15680	15680	15680	15680	0
76	20240620	182900	36852030	15680	15680	15680	15680	0
77	20240620	182800	36852030	15680	15680	15680	15680	0
78	20240620	182700	36852030	15680	15680	15680	15680	0
79	20240620	182600	36852030	15680	15680	15680	15680	0
80	20240620	182500	36852030	15680	15680	15680	15680	0
81	20240620	182400	36852030	15680	15680	15680	15680	0
82	20240620	182300	36852030	15680	15680	15680	15680	0
83	20240620	182200	36852030	15680	15680	15680	15680	0
84	20240620	182100	36852030	15680	15680	15680	15680	0
85	20240620	182000	36852030	15680	15680	15680	15680	0
86	20240620	181900	36852030	15680	15680	15680	15680	0
87	20240620	181800	36852030	15680	15680	15680	15680	0
88	20240620	181700	36852030	15680	15680	15680	15680	0
89	20240620	181600	36852030	15680	15680	15680	15680	0
90	20240620	181500	36852030	15680	15680	15680	15680	0
91	20240620	181400	36852030	15680	15680	15680	15680	0
92	20240620	181300	36852030	15680	15680	15680	15680	196
93	20240620	181200	36852030	15680	15680	15680	15680	0
94	20240620	181100	36852030	15680	15680	15680	15680	0
95	20240620	181000	36852030	15680	15680	15680	15680	0
96	20240620	180900	36852030	15680	15680	15680	15680	0
97	20240620	180800	36852030	15680	15680	15680	15680	0
98	20240620	180700	36852030	15680	15680	15680	15680	0
99	20240620	180600	36852030	15680	15680	15680	15680	0
100	20240620	180500	36852030	15680	15680	15680	15680	0
101	20240620	180400	36852030	15680	15680	15680	15680	0
102	20240620	180300	36852030	15680	15680	15680	15680	0
103	20240620	180200	36852030	15680	15680	15680	15680	0
104	20240620	180100	36852030	15680	15680	15680	15680	0
105	20240620	180000	36852030	15680	15680	15680	15680	0
106	20240620	175900	36852030	15680	15680	15680	15680	0
107	20240620	175800	36852030	15680	15680	15680	15680	0
108	20240620	175700	36852030	15680	15680	15680	15680	0
109	20240620	175600	36852030	15680	15680	15680	15680	0
110	20240620	175500	36852030	15680	15680	15680	15680	0
111	20240620	175400	36852030	15680	15680	15680	15680	0
112	20240620	175300	36852030	15680	15680	15680	15680	0
113	20240620	175200	36852030	15680	15680	15680	15680	0
114	20240620	175100	36852030	15680	15680	15680	15680	0
115	20240620	175000	36852030	15680	15680	15680	15680	0
116	20240620	174900	36852030	15680	15680	15680	15680	0
117	20240620	174800	36852030	15680	15680	15680	15680	0
118	20240620	174700	36852030	15680	15680	15680	15680	0
119	20240620	174600	36852030	15680	15680	15680	15680	0
120	20240620	174500	36852030	15680	15680	15680	15680	0
121	20240620	174400	36852030	15680	15680	15680	15680	0
122	20240620	174300	36852030	15680	15680	15680	15680	196
123	20240620	174200	36852030	15680	15680	15680	15680	0
124	20240620	174100	36852030	15680	15680	15680	15680	0
125	20240620	174000	36852030	15680	15680	15680	15680	0
126	20240620	173900	36852030	15680	15680	15680	15680	0
127	20240620	173800	36852030	15680	15680	15680	15680	0
128	20240620	173700	36852030	15680	15680	15680	15680	0
129	20240620	173600	36852030	15680	15680	15680	15680	0
130	20240620	173500	36852030	15680	15680	15680	15680	0
131	20240620	173400	36852030	15680	15680	15680	15680	0
132	20240620	173300	36852030	15680	15680	15680	15680	0
133	20240620	173200	36852030	15680	15680	15680	15680	0
134	20240620	173100	36852030	15680	15680	15680	15680	0
135	20240620	173000	36852030	15680	15680	15680	15680	0
136	20240620	172900	36852030	15680	15680	15680	15680	0
137	20240620	172800	36852030	15680	15680	15680	15680	0
138	20240620	172700	36852030	15680	15680	15680	15680	0
139	20240620	172600	36852030	15680	15680	15680	15680	0
140	20240620	172500	36852030	15680	15680	15680	15680	0
141	20240620	172400	36852030	15680	15680	15680	15680	0
142	20240620	172300	36852030	15680	15680	15680	15680	0
143	20240620	172200	36852030	15680	15680	15680	15680	0
144	20240620	172100	36852030	15680	15680	15680	15680	0
145	20240620	172000	36852030	15680	15680	15680	15680	0
146	20240620	171900	36852030	15680	15680	15680	15680	0
147	20240620	171800	36852030	15680	15680	15680	15680	0
148	20240620	171700	36852030	15680	15680	15680	15680	0
149	20240620	171600	36852030	15680	15680	15680	15680	0
150	20240620	171500	36852030	15680	15680	15680	15680	0
151	20240620	171400	36852030	15680	15680	15680	15680	0
152	20240620	171300	36852030	15680	15680	15680	15680	196
153	20240620	171200	36852030	15680	15680	15680	15680	0
154	20240620	171100	36852030	15680	15680	15680	15680	0
155	20240620	171000	36852030	15680	15680	15680	15680	0
156	20240620	170900	36852030	15680	15680	15680	15680	0
157	20240620	170800	36852030	15680	15680	15680	15680	0
158	20240620	170700	36852030	15680	15680	15680	15680	0
159	20240620	170600	36852030	15680	15680	15680	15680	0
160	20240620	170500	36852030	15680	15680	15680	15680	0
161	20240620	170400	36852030	15680	15680	15680	15680	0
162	20240620	170300	36852030	15680	15680	15680	15680	0
163	20240620	170200	36852030	15680	15680	15680	15680	0
164	20240620	170100	36852030	15680	15680	15680	15680	0
165	20240620	170000	36852030	15680	15680	15680	15680	0
166	20240620	165900	36852030	15680	15680	15680	15680	0
167	20240620	165800	36852030	15680	15680	15680	15680	0
168	20240620	165700	36852030	15680	15680	15680	15680	0
169	20240620	165600	36852030	15680	15680	15680	15680	0
170	20240620	165500	36852030	15680	15680	15680	15680	0
171	20240620	165400	36852030	15680	15680	15680	15680	0
172	20240620	165300	36852030	15680	15680	15680	15680	0
173	20240620	165200	36852030	15680	15680	15680	15680	0
174	20240620	165100	36852030	15680	15680	15680	15680	0
175	20240620	165000	36852030	15680	15680	15680	15680	0
176	20240620	164900	36852030	15680	15680	15680	15680	0
177	20240620	164800	36852030	15680	15680	15680	15680	0
178	20240620	164700	36852030	15680	15680	15680	15680	0
179	20240620	164600	36852030	15680	15680	15680	15680	0
180	20240620	164500	36852030	15680	15680	15680	15680	0
181	20240620	164400	36852030	15680	15680	15680	15680	0
182	20240620	164300	36852030	15680	15680	15680	15680	196
183	20240620	164200	36852030	15680	15680	15680	15680	0
184	20240620	164100	36852030	15680	15680	15680	15680	0
185	20240620	164000	36852030	15680	15680	15680	15680	0
186	20240620	163900	36852030	15680	15680	15680	15680	0
187	20240620	163800	36852030	15680	15680	15680	15680	0
188	20240620	163700	36852030	15680	15680	15680	15680	0
189	20240620	163600	36852030	15680	15680	15680	15680	0
190	20240620	163500	36852030	15680	15680	15680	15680	0
191	20240620	163400	36852030	15680	15680	15680	15680	0
192	20240620	163300	36852030	15680	15680	15680	15680	0
193	20240620	163200	36852030	15680	15680	15680	15680	0
194	20240620	163100	36852030	15680	15680	15680	15680	0
195	20240620	163000	36852030	15680	15680	15680	15680	0
196	20240620	162900	36852030	15680	15680	15680	15680	0
197	20240620	162800	36852030	15680	15680	15680	15680	0
198	20240620	162700	36852030	15680	15680	15680	15680	0
199	20240620	162600	36852030	15680	15680	15680	15680	0
200	20240620	162500	36852030	15680	15680	15680	15680	0
201	20240620	162400	36852030	15680	15680	15680	15680	0
202	20240620	162300	36852030	15680	15680	15680	15680	0
203	20240620	162200	36852030	15680	15680	15680	15680	0
204	20240620	162100	36852030	15680	15680	15680	15680	0
205	20240620	162000	36852030	15680	15680	15680	15680	0
206	20240620	161900	36852030	15680	15680	15680	15680	0
207	20240620	161800	36852030	15680	15680	15680	15680	0
208	20240620	161700	36852030	15680	15680	15680	15680	0
209	20240620	161600	36852030	15680	15680	15680	15680	0
210	20240620	161500	36852030	15680	15680	15680	15680	0
211	20240620	161400	36852030	15680	15680	15680	15680	0
212	20240620	161300	36852030	15680	15680	15680	15680	196
213	20240620	161200	36852030	15680	15680	15680	15680	0
214	20240620	161100	36852030	15680	15680	15680	15680	0
215	20240620	161000	36852030	15680	15680	15680	15680	0
216	20240620	160900	36852030	15680	15680	15680	15680	0
217	20240620	160800	36852030	15680	15680	15680	15680	0
218	20240620	160700	36852030	15680	15680	15680	15680	0
219	20240620	160600	36852030	15680	15680	15680	15680	0
220	20240620	160500	36852030	15680	15680	15680	15680	0
221	20240620	160400	36852030	15680	15680	15680	15680	0
222	20240620	160300	36852030	15680	15680	15680	15680	0
223	20240620	160200	36852030	15680	15680	15680	15680	0
224	20240620	160100	36852030	15680	15680	15680	15680	0
225	20240620	160000	36852030	15680	15680	15680	15680	0
226	20240620	155900	36852030	15680	15680	15680	15680	0
227	20240620	155800	36852030	15680	15680	15680	15680	0
228	20240620	155700	36852030	15680	15680	15680	15680	0
229	20240620	155600	36852030	15680	15680	15680	15680	0
230	20240620	155500	36852030	15680	15680	15680	15680	0
231	20240620	155400	36852030	15680	15680	15680	15680	0
232	20240620	155300	36852030	15680	15680	15680	15680	0
233	20240620	155200	36852030	15680	15680	15680	15680	0
234	20240620	155100	36852030	15680	15680	15680	15680	0
235	20240620	155000	36852030	15680	15680	15680	15680	0
236	20240620	154900	36852030	15680	15680	15680	15680	0
237	20240620	154800	36852030	15680	15680	15680	15680	0
238	20240620	154700	36852030	15680	15680	15680	15680	0
239	20240620	154600	36852030	15680	15680	15680	15680	0
240	20240620	154500	36852030	15680	15680	15680	15680	0
241	20240620	154400	36852030	15680	15680	15680	15680	0
242	20240620	154300	36852030	15680	15680	15680	15680	196
243	20240620	154200	36852030	15680	15680	15680	15680	0
244	20240620	154100	36852030	15680	15680	15680	15680	0
245	20240620	154000	36852030	15680	15680	15680	15680	0
246	20240620	153900	36852030	15680	15680	15680	15680	0
247	20240620	153800	36852030	15680	15680	15680	15680	0
248	20240620	153700	36852030	15680	15680	15680	15680	0
249	20240620	153600	36852030	15680	15680	15680	15680	0
250	20240620	153500	36852030	15680	15680	15680	15680	0
251	20240620	153400	36852030	15680	15680	15680	15680	0
252	20240620	153300	36852030	15680	15680	15680	15680	0
253	20240620	153200	36852030	15680	15680	15680	15680	0
254	20240620	153100	36852030	15680	15680	15680	15680	0
255	20240620	153000	36852030	15680	15680	15680	15680	196
256	20240620	152900	33778750	15720	15720	15720	15720	0
257	20240620	152800	33778750	15720	15720	15720	15720	0
258	20240620	152700	33778750	15720	15720	15720	15720	0
259	20240620	152600	33778750	15720	15720	15720	15720	0
260	20240620	152500	33778750	15720	15720	15720	15720	0
261	20240620	152400	33778750	15720	15720	15720	15720	0
262	20240620	152300	33778750	15720	15720	15720	15720	0
263	20240620	152200	33778750	15720	15720	15720	15720	0
264	20240620	152100	33778750	15720	15720	15720	15720	0
265	20240620	152000	33778750	15720	15720	15720	15720	0
266	20240620	151900	33778750	15720	15720	15720	15720	0
267	20240620	151800	33778750	15720	15720	15720	15720	0
268	20240620	151700	33778750	15720	15720	15720	15720	0
269	20240620	151600	33778750	15720	15720	15720	15720	0
270	20240620	151500	33778750	15720	15720	15720	15720	26
271	20240620	151400	33370030	15810	15810	15810	15810	0
272	20240620	151300	33370030	15810	15810	15810	15810	14
273	20240620	151200	33148690	15810	15810	15810	15810	0
274	20240620	151100	33148690	15810	15810	15810	15810	0
275	20240620	151000	33148690	15810	15810	15810	15810	14
276	20240620	150900	32927350	15800	15800	15800	15800	4
277	20240620	150800	32864150	15800	15800	15800	15800	0
278	20240620	150700	32864150	15800	15800	15800	15800	0
279	20240620	150600	32864150	15800	15800	15800	15800	0
280	20240620	150500	32864150	15800	15800	15800	15800	12
281	20240620	150400	32674550	15800	15800	15800	15800	0
282	20240620	150300	32674550	15800	15800	15800	15800	0
283	20240620	150200	32674550	15800	15800	15800	15800	0
284	20240620	150100	32674550	15800	15800	15800	15800	11
285	20240620	150000	32500750	15800	15800	15800	15800	0
286	20240620	145900	32500750	15800	15790	15800	15790	90
287	20240620	145800	31078770	15800	15800	15800	15800	0
288	20240620	145700	31078770	15800	15800	15800	15800	0
289	20240620	145600	31078770	15800	15800	15800	15800	0
290	20240620	145500	31078770	15800	15800	15800	15800	0
291	20240620	145400	31078770	15800	15800	15800	15800	0
292	20240620	145300	31078770	15800	15800	15800	15800	0
293	20240620	145200	31078770	15800	15800	15800	15800	0
294	20240620	145100	31078770	15800	15800	15800	15800	0
295	20240620	145000	31078770	15800	15800	15800	15800	15
296	20240620	144900	30841770	15770	15770	15770	15770	0
297	20240620	144800	30841770	15770	15770	15770	15770	0
298	20240620	144700	30841770	15770	15770	15770	15770	0
299	20240620	144600	30841770	15770	15770	15770	15770	0
300	20240620	144500	30841770	15770	15770	15770	15770	0
301	20240620	144400	30841770	15770	15770	15770	15770	0
302	20240620	144300	30841770	15770	15770	15770	15770	0
303	20240620	144200	30841770	15770	15770	15770	15770	0
304	20240620	144100	30841770	15770	15770	15770	15770	2
305	20240620	144000	30810230	15700	15700	15700	15700	0
306	20240620	143900	30810230	15700	15700	15700	15700	0
307	20240620	143800	30810230	15700	15700	15700	15700	0
308	20240620	143700	30810230	15700	15700	15700	15700	0
309	20240620	143600	30810230	15700	15700	15700	15700	0
310	20240620	143500	30810230	15700	15700	15700	15700	0
311	20240620	143400	30810230	15700	15700	15700	15700	0
312	20240620	143300	30810230	15700	15700	15700	15700	0
313	20240620	143200	30810230	15700	15700	15700	15700	0
314	20240620	143100	30810230	15700	15700	15700	15700	0
315	20240620	143000	30810230	15700	15700	15700	15700	0
316	20240620	142900	30810230	15700	15700	15700	15700	15
317	20240620	142800	30574730	15700	15700	15700	15700	84
318	20240620	142700	29255930	15770	15770	15770	15770	0
319	20240620	142600	29255930	15770	15770	15770	15770	0
320	20240620	142500	29255930	15770	15770	15770	15770	27
321	20240620	142400	28830140	15760	15760	15760	15760	0
322	20240620	142300	28830140	15760	15760	15760	15760	0
323	20240620	142200	28830140	15760	15760	15760	15760	0
324	20240620	142100	28830140	15760	15760	15760	15760	0
325	20240620	142000	28830140	15760	15760	15760	15760	0
326	20240620	141900	28830140	15760	15760	15760	15760	0
327	20240620	141800	28830140	15760	15760	15760	15760	0
328	20240620	141700	28830140	15760	15760	15760	15760	0
329	20240620	141600	28830140	15760	15760	15760	15760	0
330	20240620	141500	28830140	15760	15760	15760	15760	0
331	20240620	141400	28830140	15760	15760	15760	15760	0
332	20240620	141300	28830140	15760	15760	15760	15760	0
333	20240620	141200	28830140	15760	15760	15760	15760	0
334	20240620	141100	28830140	15760	15760	15760	15760	0
335	20240620	141000	28830140	15760	15760	15760	15760	0
336	20240620	140900	28830140	15760	15760	15760	15760	0
337	20240620	140800	28830140	15760	15760	15760	15760	0
338	20240620	140700	28830140	15760	15760	15760	15760	0
339	20240620	140600	28830140	15760	15760	15760	15760	0
340	20240620	140500	28830140	15760	15760	15760	15760	0
341	20240620	140400	28830140	15760	15760	15760	15760	0
342	20240620	140300	28830140	15760	15760	15760	15760	0
343	20240620	140200	28830140	15760	15760	15760	15760	0
344	20240620	140100	28830140	15760	15760	15760	15760	0
345	20240620	140000	28830140	15760	15760	15760	15760	0
346	20240620	135900	28830140	15760	15760	15760	15760	0
347	20240620	135800	28830140	15760	15760	15760	15760	0
348	20240620	135700	28830140	15760	15760	15760	15760	0
349	20240620	135600	28830140	15760	15760	15760	15760	0
350	20240620	135500	28830140	15760	15760	15760	15760	0
351	20240620	135400	28830140	15760	15760	15760	15760	0
352	20240620	135300	28830140	15760	15760	15760	15760	0
353	20240620	135200	28830140	15760	15760	15760	15760	0
354	20240620	135100	28830140	15760	15760	15760	15760	0
355	20240620	135000	28830140	15760	15760	15760	15760	0
356	20240620	134900	28830140	15760	15760	15760	15760	1
357	20240620	134800	28814380	15760	15760	15760	15760	0
358	20240620	134700	28814380	15760	15760	15760	15760	0
359	20240620	134600	28814380	15760	15760	15760	15760	0
360	20240620	134500	28814380	15760	15760	15760	15760	0
361	20240620	134400	28814380	15760	15690	15760	15690	31
362	20240620	134300	28325890	15700	15700	15700	15700	0
363	20240620	134200	28325890	15700	15700	15700	15700	0
364	20240620	134100	28325890	15700	15700	15700	15700	0
365	20240620	134000	28325890	15700	15700	15700	15700	0
366	20240620	133900	28325890	15700	15700	15700	15700	0
367	20240620	133800	28325890	15700	15700	15700	15700	0
368	20240620	133700	28325890	15700	15700	15700	15700	0
369	20240620	133600	28325890	15700	15700	15700	15700	0
370	20240620	133500	28325890	15700	15700	15700	15700	0
371	20240620	133400	28325890	15700	15700	15700	15700	0
372	20240620	133300	28325890	15700	15700	15700	15700	49
373	20240620	133200	27556590	15700	15700	15700	15700	0
374	20240620	133100	27556590	15700	15700	15700	15700	0
375	20240620	133000	27556590	15700	15700	15700	15700	0
376	20240620	132900	27556590	15700	15700	15700	15700	1
377	20240620	132800	27540890	15760	15760	15760	15760	0
378	20240620	132700	27540890	15760	15760	15760	15760	0
379	20240620	132600	27540890	15760	15760	15760	15760	0
380	20240620	132500	27540890	15760	15760	15760	15760	0
381	20240620	132400	27540890	15760	15760	15760	15760	0
382	20240620	132300	27540890	15760	15760	15760	15760	0
383	20240620	132200	27540890	15760	15760	15760	15760	0
384	20240620	132100	27540890	15760	15760	15760	15760	0
385	20240620	132000	27540890	15760	15760	15760	15760	0
386	20240620	131900	27540890	15760	15760	15760	15760	0
387	20240620	131800	27540890	15760	15760	15760	15760	0
388	20240620	131700	27540890	15760	15760	15760	15760	0
389	20240620	131600	27540890	15760	15760	15760	15760	0
390	20240620	131500	27540890	15760	15760	15760	15760	0
391	20240620	131400	27540890	15760	15760	15760	15760	0
392	20240620	131300	27540890	15760	15760	15760	15760	0
393	20240620	131200	27540890	15760	15760	15760	15760	0
394	20240620	131100	27540890	15760	15760	15760	15760	0
395	20240620	131000	27540890	15760	15760	15760	15760	0
396	20240620	130900	27540890	15760	15760	15760	15760	0
397	20240620	130800	27540890	15760	15760	15760	15760	0
398	20240620	130700	27540890	15760	15760	15760	15760	0
399	20240620	130600	27540890	15760	15760	15760	15760	0
400	20240620	130500	27540890	15760	15760	15760	15760	0
401	20240620	130400	27540890	15760	15760	15760	15760	0
402	20240620	130300	27540890	15760	15760	15760	15760	0
403	20240620	130200	27540890	15760	15760	15760	15760	0
404	20240620	130100	27540890	15760	15760	15760	15760	0
405	20240620	130000	27540890	15760	15700	15760	15700	2
406	20240620	125900	27509430	15760	15760	15760	15760	0
407	20240620	125800	27509430	15760	15760	15760	15760	0
408	20240620	125700	27509430	15760	15760	15760	15760	0
409	20240620	125600	27509430	15760	15760	15760	15760	0
410	20240620	125500	27509430	15760	15760	15760	15760	0
411	20240620	125400	27509430	15760	15760	15760	15760	0
412	20240620	125300	27509430	15760	15760	15760	15760	0
413	20240620	125200	27509430	15760	15760	15760	15760	0
414	20240620	125100	27509430	15760	15760	15760	15760	0
415	20240620	125000	27509430	15760	15760	15760	15760	0
416	20240620	124900	27509430	15760	15760	15760	15760	0
417	20240620	124800	27509430	15760	15760	15760	15760	0
418	20240620	124700	27509430	15760	15760	15760	15760	0
419	20240620	124600	27509430	15760	15760	15760	15760	0
420	20240620	124500	27509430	15760	15760	15760	15760	0
421	20240620	124400	27509430	15760	15760	15760	15760	1
422	20240620	124300	27493670	15700	15700	15700	15700	0
423	20240620	124200	27493670	15700	15700	15700	15700	0
424	20240620	124100	27493670	15700	15700	15700	15700	0
425	20240620	124000	27493670	15700	15700	15700	15700	0
426	20240620	123900	27493670	15700	15700	15700	15700	0
427	20240620	123800	27493670	15700	15700	15700	15700	0
428	20240620	123700	27493670	15700	15700	15700	15700	20
429	20240620	123600	27179670	15690	15690	15690	15690	0
430	20240620	123500	27179670	15690	15690	15690	15690	0
431	20240620	123400	27179670	15690	15690	15690	15690	0
432	20240620	123300	27179670	15690	15690	15690	15690	0
433	20240620	123200	27179670	15690	15690	15690	15690	0
434	20240620	123100	27179670	15690	15690	15690	15690	0
435	20240620	123000	27179670	15690	15690	15690	15690	0
436	20240620	122900	27179670	15690	15690	15690	15690	0
437	20240620	122800	27179670	15690	15690	15690	15690	0
438	20240620	122700	27179670	15690	15690	15690	15690	0
439	20240620	122600	27179670	15690	15690	15690	15690	0
440	20240620	122500	27179670	15690	15690	15690	15690	0
441	20240620	122400	27179670	15690	15690	15690	15690	0
442	20240620	122300	27179670	15690	15690	15690	15690	0
443	20240620	122200	27179670	15690	15690	15690	15690	0
444	20240620	122100	27179670	15690	15690	15690	15690	0
445	20240620	122000	27179670	15690	15690	15690	15690	0
446	20240620	121900	27179670	15690	15690	15690	15690	10
447	20240620	121800	27022770	15690	15690	15690	15690	0
448	20240620	121700	27022770	15690	15690	15690	15690	0
449	20240620	121600	27022770	15690	15700	15700	15690	20
450	20240620	121500	26708960	15700	15700	15700	15700	0
451	20240620	121400	26708960	15700	15700	15700	15700	0
452	20240620	121300	26708960	15700	15700	15700	15700	0
453	20240620	121200	26708960	15700	15700	15700	15700	0
454	20240620	121100	26708960	15700	15700	15700	15700	0
455	20240620	121000	26708960	15700	15700	15700	15700	5
456	20240620	120900	26630460	15680	15680	15680	15680	0
457	20240620	120800	26630460	15680	15680	15680	15680	0
458	20240620	120700	26630460	15680	15680	15680	15680	0
459	20240620	120600	26630460	15680	15680	15680	15680	0
460	20240620	120500	26630460	15680	15680	15680	15680	0
461	20240620	120400	26630460	15680	15680	15680	15680	0
462	20240620	120300	26630460	15680	15680	15680	15680	0
463	20240620	120200	26630460	15680	15710	15710	15680	65
464	20240620	120100	25610480	15820	15820	15820	15820	0
465	20240620	120000	25610480	15820	15820	15820	15820	0
466	20240620	115900	25610480	15820	15820	15820	15820	0
467	20240620	115800	25610480	15820	15820	15820	15820	0
468	20240620	115700	25610480	15820	15820	15820	15820	0
469	20240620	115600	25610480	15820	15820	15820	15820	0
470	20240620	115500	25610480	15820	15820	15820	15820	0
471	20240620	115400	25610480	15820	15820	15820	15820	0
472	20240620	115300	25610480	15820	15820	15820	15820	0
473	20240620	115200	25610480	15820	15820	15820	15820	0
474	20240620	115100	25610480	15820	15820	15820	15820	0
475	20240620	115000	25610480	15820	15820	15820	15820	0
476	20240620	114900	25610480	15820	15820	15820	15820	0
477	20240620	114800	25610480	15820	15820	15820	15820	0
478	20240620	114700	25610480	15820	15820	15820	15820	0
479	20240620	114600	25610480	15820	15820	15820	15820	0
480	20240620	114500	25610480	15820	15820	15820	15820	0
481	20240620	114400	25610480	15820	15820	15820	15820	0
482	20240620	114300	25610480	15820	15820	15820	15820	0
483	20240620	114200	25610480	15820	15820	15820	15820	0
484	20240620	114100	25610480	15820	15820	15820	15820	0
485	20240620	114000	25610480	15820	15820	15820	15820	0
486	20240620	113900	25610480	15820	15820	15820	15820	0
487	20240620	113800	25610480	15820	15820	15820	15820	0
488	20240620	113700	25610480	15820	15820	15820	15820	0
489	20240620	113600	25610480	15820	15820	15820	15820	0
490	20240620	113500	25610480	15820	15820	15820	15820	0
491	20240620	113400	25610480	15820	15820	15820	15820	0
492	20240620	113300	25610480	15820	15820	15820	15820	0
493	20240620	113200	25610480	15820	15820	15820	15820	0
494	20240620	113100	25610480	15820	15820	15820	15820	0
495	20240620	113000	25610480	15820	15820	15820	15820	0
496	20240620	112900	25610480	15820	15820	15820	15820	0
497	20240620	112800	25610480	15820	15770	15820	15700	11
498	20240620	112700	25437380	15780	15780	15780	15780	0
499	20240620	112600	25437380	15780	15780	15780	15780	0
500	20240620	112500	25437380	15780	15780	15780	15780	0
501	20240620	112400	25437380	15780	15780	15780	15780	0
502	20240620	112300	25437380	15780	15780	15780	15780	0
503	20240620	112200	25437380	15780	15780	15780	15780	0
504	20240620	112100	25437380	15780	15780	15780	15780	0
505	20240620	112000	25437380	15780	15780	15780	15780	1
506	20240620	111900	25421600	15800	15800	15800	15800	0
507	20240620	111800	25421600	15800	15790	15800	15790	2
508	20240620	111700	25390010	15830	15830	15830	15830	0
509	20240620	111600	25390010	15830	15830	15830	15830	0
510	20240620	111500	25390010	15830	15830	15830	15830	0
511	20240620	111400	25390010	15830	15830	15830	15830	0
512	20240620	111300	25390010	15830	15830	15830	15830	0
513	20240620	111200	25390010	15830	15830	15830	15830	0
514	20240620	111100	25390010	15830	15830	15830	15830	0
515	20240620	111000	25390010	15830	15830	15830	15830	0
516	20240620	110900	25390010	15830	15830	15830	15830	5
517	20240620	110800	25310860	15830	15830	15830	15830	0
518	20240620	110700	25310860	15830	15830	15830	15830	0
519	20240620	110600	25310860	15830	15830	15830	15830	0
520	20240620	110500	25310860	15830	15830	15830	15830	0
521	20240620	110400	25310860	15830	15830	15830	15830	0
522	20240620	110300	25310860	15830	15830	15830	15830	0
523	20240620	110200	25310860	15830	15830	15830	15830	1
524	20240620	110100	25295030	15820	15820	15820	15820	0
525	20240620	110000	25295030	15820	15820	15820	15820	0
526	20240620	105900	25295030	15820	15820	15820	15820	1
527	20240620	105800	25279210	15820	15820	15820	15820	2
528	20240620	105700	25247570	15820	15820	15820	15820	1
529	20240620	105600	25231750	15820	15820	15820	15820	1
530	20240620	105500	25215930	15820	15690	15820	15690	3
531	20240620	105400	25168610	15820	15820	15820	15820	4
532	20240620	105300	25105330	15820	15820	15820	15820	0
533	20240620	105200	25105330	15820	15820	15820	15820	3
534	20240620	105100	25057870	15820	15820	15820	15820	1
535	20240620	105000	25042050	15820	15820	15820	15820	1
536	20240620	104900	25026230	15820	15820	15820	15820	3
537	20240620	104800	24978770	15820	15820	15820	15820	0
538	20240620	104700	24978770	15820	15810	15820	15810	9
539	20240620	104600	24836460	15720	15710	15720	15670	902
540	20240620	104500	10694150	15700	15700	15700	15700	0
541	20240620	104400	10694150	15700	15700	15700	15700	0
542	20240620	104300	10694150	15700	15700	15700	15700	0
543	20240620	104200	10694150	15700	15700	15700	15700	0
544	20240620	104100	10694150	15700	15700	15700	15700	0
545	20240620	104000	10694150	15700	15700	15700	15700	0
546	20240620	103900	10694150	15700	15700	15700	15700	0
547	20240620	103800	10694150	15700	15700	15700	15700	0
548	20240620	103700	10694150	15700	15700	15700	15700	0
549	20240620	103600	10694150	15700	15700	15700	15700	0
550	20240620	103500	10694150	15700	15700	15700	15700	0
551	20240620	103400	10694150	15700	15710	15710	15700	28
552	20240620	103300	10254380	15720	15720	15720	15720	0
553	20240620	103200	10254380	15720	15720	15720	15720	0
554	20240620	103100	10254380	15720	15720	15720	15720	0
555	20240620	103000	10254380	15720	15720	15720	15720	0
556	20240620	102900	10254380	15720	15720	15720	15720	0
557	20240620	102800	10254380	15720	15720	15720	15720	0
558	20240620	102700	10254380	15720	15720	15720	15720	0
559	20240620	102600	10254380	15720	15720	15720	15720	0
560	20240620	102500	10254380	15720	15720	15720	15720	0
561	20240620	102400	10254380	15720	15720	15720	15720	0
562	20240620	102300	10254380	15720	15720	15720	15720	2
563	20240620	102200	10222940	15710	15710	15710	15710	0
564	20240620	102100	10222940	15710	15710	15710	15710	0
565	20240620	102000	10222940	15710	15710	15710	15710	0
566	20240620	101900	10222940	15710	15710	15710	15710	0
567	20240620	101800	10222940	15710	15710	15710	15710	0
568	20240620	101700	10222940	15710	15710	15710	15710	0
569	20240620	101600	10222940	15710	15710	15710	15710	0
570	20240620	101500	10222940	15710	15710	15710	15710	0
571	20240620	101400	10222940	15710	15710	15710	15710	0
572	20240620	101300	10222940	15710	15710	15710	15710	0
573	20240620	101200	10222940	15710	15710	15710	15710	0
574	20240620	101100	10222940	15710	15710	15710	15710	0
575	20240620	101000	10222940	15710	15710	15710	15710	1
576	20240620	100900	10207230	15720	15740	15740	15720	26
577	20240620	100800	9798440	15820	15820	15820	15820	0
578	20240620	100700	9798440	15820	15820	15820	15820	0
579	20240620	100600	9798440	15820	15820	15820	15820	0
580	20240620	100500	9798440	15820	15820	15820	15820	0
581	20240620	100400	9798440	15820	15820	15820	15820	0
582	20240620	100300	9798440	15820	15820	15820	15820	6
583	20240620	100200	9703520	15740	15740	15740	15740	0
584	20240620	100100	9703520	15740	15740	15740	15740	0
585	20240620	100000	9703520	15740	15740	15740	15740	1
586	20240620	095900	9687780	15740	15740	15740	15740	0
587	20240620	095800	9687780	15740	15740	15740	15740	0
588	20240620	095700	9687780	15740	15740	15740	15740	0
589	20240620	095600	9687780	15740	15740	15740	15740	3
590	20240620	095500	9640560	15740	15740	15740	15740	0
591	20240620	095400	9640560	15740	15740	15740	15740	30
592	20240620	095300	9168360	15740	15740	15740	15740	0
593	20240620	095200	9168360	15740	15740	15740	15740	0
594	20240620	095100	9168360	15740	15740	15740	15740	0
595	20240620	095000	9168360	15740	15740	15740	15740	0
596	20240620	094900	9168360	15740	15740	15740	15740	0
597	20240620	094800	9168360	15740	15740	15740	15740	0
598	20240620	094700	9168360	15740	15740	15740	15740	0
599	20240620	094600	9168360	15740	15740	15740	15740	0
600	20240620	094500	9168360	15740	15740	15740	15740	0
601	20240620	094400	9168360	15740	15740	15740	15740	0
602	20240620	094300	9168360	15740	15740	15740	15740	0
603	20240620	094200	9168360	15740	15740	15740	15740	0
604	20240620	094100	9168360	15740	15740	15740	15740	0
605	20240620	094000	9168360	15740	15740	15740	15740	0
606	20240620	093900	9168360	15740	15740	15740	15740	0
607	20240620	093800	9168360	15740	15740	15740	15740	0
608	20240620	093700	9168360	15740	15740	15740	15740	0
609	20240620	093600	9168360	15740	15740	15740	15740	10
610	20240620	093500	9010960	15730	15730	15730	15730	0
611	20240620	093400	9010960	15730	15740	15740	15730	130
612	20240620	093300	6966050	15720	15720	15720	15720	0
613	20240620	093200	6966050	15720	15720	15720	15720	0
614	20240620	093100	6966050	15720	15720	15720	15720	0
615	20240620	093000	6966050	15720	15720	15720	15720	0
616	20240620	092900	6966050	15720	15720	15720	15720	0
617	20240620	092800	6966050	15720	15720	15720	15720	0
618	20240620	092700	6966050	15720	15720	15720	15720	0
619	20240620	092600	6966050	15720	15720	15720	15720	0
620	20240620	092500	6966050	15720	15720	15720	15720	0
621	20240620	092400	6966050	15720	15730	15730	15720	10
622	20240620	092300	6808840	15720	15720	15720	15720	0
623	20240620	092200	6808840	15720	15720	15720	15720	0
624	20240620	092100	6808840	15720	15720	15720	15720	0
625	20240620	092000	6808840	15720	15720	15720	15720	0
626	20240620	091900	6808840	15720	15720	15720	15720	0
627	20240620	091800	6808840	15720	15720	15720	15720	0
628	20240620	091700	6808840	15720	15720	15720	15720	15
629	20240620	091600	6573040	15710	15730	15730	15710	34
630	20240620	091500	6038500	15980	15980	15980	15980	0
631	20240620	091400	6038500	15980	15970	15980	15970	4
632	20240620	091300	5974600	15980	15960	15980	15960	93
633	20240620	091200	4488600	15980	15980	15980	15980	0
634	20240620	091100	4488600	15980	15730	15990	15730	36
635	20240620	091000	3918050	15720	15720	15720	15720	0
636	20240620	090900	3918050	15720	15720	15720	15720	0
637	20240620	090800	3918050	15720	15720	15720	15720	0
638	20240620	090700	3918050	15720	15720	15720	15720	11
639	20240620	090600	3745130	15670	15670	15670	15670	0
640	20240620	090500	3745130	15670	15670	15670	15670	0
641	20240620	090400	3745130	15670	15670	15670	15670	0
642	20240620	090300	3745130	15670	15670	15670	15670	0
643	20240620	090200	3745130	15670	15670	15670	15670	0
644	20240620	090100	3745130	15670	15670	15670	15670	0
645	20240620	090000	3745130	15670	15670	15670	15670	239