KissMeData/066620/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	194600	169364120	15990	15990	15990	15990	53
3	20240605	194500	169364120	15990	15990	15990	15990	0
4	20240605	194400	169364120	15990	15990	15990	15990	0
5	20240605	194300	169364120	15990	15990	15990	15990	0
6	20240605	194200	169364120	15990	15990	15990	15990	0
7	20240605	194100	169364120	15990	15990	15990	15990	0
8	20240605	194000	169364120	15990	15990	15990	15990	0
9	20240605	193900	169364120	15990	15990	15990	15990	0
10	20240605	193800	169364120	15990	15990	15990	15990	0
11	20240605	193700	169364120	15990	15990	15990	15990	0
12	20240605	193600	169364120	15990	15990	15990	15990	0
13	20240605	193500	169364120	15990	15990	15990	15990	0
14	20240605	193400	169364120	15990	15990	15990	15990	0
15	20240605	193300	169364120	15990	15990	15990	15990	0
16	20240605	193200	169364120	15990	15990	15990	15990	0
17	20240605	193100	169364120	15990	15990	15990	15990	0
18	20240605	193000	169364120	15990	15990	15990	15990	0
19	20240605	192900	169364120	15990	15990	15990	15990	0
20	20240605	192800	169364120	15990	15990	15990	15990	0
21	20240605	192700	169364120	15990	15990	15990	15990	0
22	20240605	192600	169364120	15990	15990	15990	15990	0
23	20240605	192500	169364120	15990	15990	15990	15990	0
24	20240605	192400	169364120	15990	15990	15990	15990	0
25	20240605	192300	169364120	15990	15990	15990	15990	0
26	20240605	192200	169364120	15990	15990	15990	15990	0
27	20240605	192100	169364120	15990	15990	15990	15990	0
28	20240605	192000	169364120	15990	15990	15990	15990	0
29	20240605	191900	169364120	15990	15990	15990	15990	0
30	20240605	191800	169364120	15990	15990	15990	15990	0
31	20240605	191700	169364120	15990	15990	15990	15990	0
32	20240605	191600	169364120	15990	15990	15990	15990	53
33	20240605	191500	169364120	15990	15990	15990	15990	0
34	20240605	191400	169364120	15990	15990	15990	15990	0
35	20240605	191300	169364120	15990	15990	15990	15990	0
36	20240605	191200	169364120	15990	15990	15990	15990	0
37	20240605	191100	169364120	15990	15990	15990	15990	0
38	20240605	191000	169364120	15990	15990	15990	15990	0
39	20240605	190900	169364120	15990	15990	15990	15990	0
40	20240605	190800	169364120	15990	15990	15990	15990	0
41	20240605	190700	169364120	15990	15990	15990	15990	0
42	20240605	190600	169364120	15990	15990	15990	15990	0
43	20240605	190500	169364120	15990	15990	15990	15990	0
44	20240605	190400	169364120	15990	15990	15990	15990	0
45	20240605	190300	169364120	15990	15990	15990	15990	0
46	20240605	190200	169364120	15990	15990	15990	15990	0
47	20240605	190100	169364120	15990	15990	15990	15990	0
48	20240605	190000	169364120	15990	15990	15990	15990	0
49	20240605	185900	169364120	15990	15990	15990	15990	0
50	20240605	185800	169364120	15990	15990	15990	15990	0
51	20240605	185700	169364120	15990	15990	15990	15990	0
52	20240605	185600	169364120	15990	15990	15990	15990	0
53	20240605	185500	169364120	15990	15990	15990	15990	0
54	20240605	185400	169364120	15990	15990	15990	15990	0
55	20240605	185300	169364120	15990	15990	15990	15990	0
56	20240605	185200	169364120	15990	15990	15990	15990	0
57	20240605	185100	169364120	15990	15990	15990	15990	0
58	20240605	185000	169364120	15990	15990	15990	15990	0
59	20240605	184900	169364120	15990	15990	15990	15990	0
60	20240605	184800	169364120	15990	15990	15990	15990	0
61	20240605	184700	169364120	15990	15990	15990	15990	0
62	20240605	184600	169364120	15990	15990	15990	15990	53
63	20240605	184500	169364120	15990	15990	15990	15990	0
64	20240605	184400	169364120	15990	15990	15990	15990	0
65	20240605	184300	169364120	15990	15990	15990	15990	0
66	20240605	184200	169364120	15990	15990	15990	15990	0
67	20240605	184100	169364120	15990	15990	15990	15990	0
68	20240605	184000	169364120	15990	15990	15990	15990	0
69	20240605	183900	169364120	15990	15990	15990	15990	0
70	20240605	183800	169364120	15990	15990	15990	15990	0
71	20240605	183700	169364120	15990	15990	15990	15990	0
72	20240605	183600	169364120	15990	15990	15990	15990	0
73	20240605	183500	169364120	15990	15990	15990	15990	0
74	20240605	183400	169364120	15990	15990	15990	15990	0
75	20240605	183300	169364120	15990	15990	15990	15990	0
76	20240605	183200	169364120	15990	15990	15990	15990	0
77	20240605	183100	169364120	15990	15990	15990	15990	0
78	20240605	183000	169364120	15990	15990	15990	15990	0
79	20240605	182900	169364120	15990	15990	15990	15990	0
80	20240605	182800	169364120	15990	15990	15990	15990	0
81	20240605	182700	169364120	15990	15990	15990	15990	0
82	20240605	182600	169364120	15990	15990	15990	15990	0
83	20240605	182500	169364120	15990	15990	15990	15990	0
84	20240605	182400	169364120	15990	15990	15990	15990	0
85	20240605	182300	169364120	15990	15990	15990	15990	0
86	20240605	182200	169364120	15990	15990	15990	15990	0
87	20240605	182100	169364120	15990	15990	15990	15990	0
88	20240605	182000	169364120	15990	15990	15990	15990	0
89	20240605	181900	169364120	15990	15990	15990	15990	0
90	20240605	181800	169364120	15990	15990	15990	15990	0
91	20240605	181700	169364120	15990	15990	15990	15990	0
92	20240605	181600	169364120	15990	15990	15990	15990	53
93	20240605	181500	169364120	15990	15990	15990	15990	0
94	20240605	181400	169364120	15990	15990	15990	15990	0
95	20240605	181300	169364120	15990	15990	15990	15990	0
96	20240605	181200	169364120	15990	15990	15990	15990	0
97	20240605	181100	169364120	15990	15990	15990	15990	0
98	20240605	181000	169364120	15990	15990	15990	15990	0
99	20240605	180900	169364120	15990	15990	15990	15990	0
100	20240605	180800	169364120	15990	15990	15990	15990	0
101	20240605	180700	169364120	15990	15990	15990	15990	0
102	20240605	180600	169364120	15990	15990	15990	15990	0
103	20240605	180500	169364120	15990	15990	15990	15990	0
104	20240605	180400	169364120	15990	15990	15990	15990	0
105	20240605	180300	169364120	15990	15990	15990	15990	0
106	20240605	180200	169364120	15990	15990	15990	15990	0
107	20240605	180100	169364120	15990	15990	15990	15990	0
108	20240605	180000	169364120	15990	15990	15990	15990	0
109	20240605	175900	169364120	15990	15990	15990	15990	0
110	20240605	175800	169364120	15990	15990	15990	15990	0
111	20240605	175700	169364120	15990	15990	15990	15990	0
112	20240605	175600	169364120	15990	15990	15990	15990	0
113	20240605	175500	169364120	15990	15990	15990	15990	0
114	20240605	175400	169364120	15990	15990	15990	15990	0
115	20240605	175300	169364120	15990	15990	15990	15990	0
116	20240605	175200	169364120	15990	15990	15990	15990	0
117	20240605	175100	169364120	15990	15990	15990	15990	0
118	20240605	175000	169364120	15990	15990	15990	15990	0
119	20240605	174900	169364120	15990	15990	15990	15990	0
120	20240605	174800	169364120	15990	15990	15990	15990	0
121	20240605	174700	169364120	15990	15990	15990	15990	0
122	20240605	174600	169364120	15990	15990	15990	15990	53
123	20240605	174500	169364120	15990	15990	15990	15990	0
124	20240605	174400	169364120	15990	15990	15990	15990	0
125	20240605	174300	169364120	15990	15990	15990	15990	0
126	20240605	174200	169364120	15990	15990	15990	15990	0
127	20240605	174100	169364120	15990	15990	15990	15990	0
128	20240605	174000	169364120	15990	15990	15990	15990	0
129	20240605	173900	169364120	15990	15990	15990	15990	0
130	20240605	173800	169364120	15990	15990	15990	15990	0
131	20240605	173700	169364120	15990	15990	15990	15990	0
132	20240605	173600	169364120	15990	15990	15990	15990	0
133	20240605	173500	169364120	15990	15990	15990	15990	0
134	20240605	173400	169364120	15990	15990	15990	15990	0
135	20240605	173300	169364120	15990	15990	15990	15990	0
136	20240605	173200	169364120	15990	15990	15990	15990	0
137	20240605	173100	169364120	15990	15990	15990	15990	0
138	20240605	173000	169364120	15990	15990	15990	15990	0
139	20240605	172900	169364120	15990	15990	15990	15990	0
140	20240605	172800	169364120	15990	15990	15990	15990	0
141	20240605	172700	169364120	15990	15990	15990	15990	0
142	20240605	172600	169364120	15990	15990	15990	15990	0
143	20240605	172500	169364120	15990	15990	15990	15990	0
144	20240605	172400	169364120	15990	15990	15990	15990	0
145	20240605	172300	169364120	15990	15990	15990	15990	0
146	20240605	172200	169364120	15990	15990	15990	15990	0
147	20240605	172100	169364120	15990	15990	15990	15990	0
148	20240605	172000	169364120	15990	15990	15990	15990	0
149	20240605	171900	169364120	15990	15990	15990	15990	0
150	20240605	171800	169364120	15990	15990	15990	15990	0
151	20240605	171700	169364120	15990	15990	15990	15990	0
152	20240605	171600	169364120	15990	15990	15990	15990	53
153	20240605	171500	169364120	15990	15990	15990	15990	0
154	20240605	171400	169364120	15990	15990	15990	15990	0
155	20240605	171300	169364120	15990	15990	15990	15990	0
156	20240605	171200	169364120	15990	15990	15990	15990	0
157	20240605	171100	169364120	15990	15990	15990	15990	0
158	20240605	171000	169364120	15990	15990	15990	15990	0
159	20240605	170900	169364120	15990	15990	15990	15990	0
160	20240605	170800	169364120	15990	15990	15990	15990	0
161	20240605	170700	169364120	15990	15990	15990	15990	0
162	20240605	170600	169364120	15990	15990	15990	15990	0
163	20240605	170500	169364120	15990	15990	15990	15990	0
164	20240605	170400	169364120	15990	15990	15990	15990	0
165	20240605	170300	169364120	15990	15990	15990	15990	0
166	20240605	170200	169364120	15990	15990	15990	15990	0
167	20240605	170100	169364120	15990	15990	15990	15990	0
168	20240605	170000	169364120	15990	15990	15990	15990	0
169	20240605	165900	169364120	15990	15990	15990	15990	0
170	20240605	165800	169364120	15990	15990	15990	15990	0
171	20240605	165700	169364120	15990	15990	15990	15990	0
172	20240605	165600	169364120	15990	15990	15990	15990	0
173	20240605	165500	169364120	15990	15990	15990	15990	0
174	20240605	165400	169364120	15990	15990	15990	15990	0
175	20240605	165300	169364120	15990	15990	15990	15990	0
176	20240605	165200	169364120	15990	15990	15990	15990	0
177	20240605	165100	169364120	15990	15990	15990	15990	0
178	20240605	165000	169364120	15990	15990	15990	15990	0
179	20240605	164900	169364120	15990	15990	15990	15990	0
180	20240605	164800	169364120	15990	15990	15990	15990	0
181	20240605	164700	169364120	15990	15990	15990	15990	0
182	20240605	164600	169364120	15990	15990	15990	15990	53
183	20240605	164500	169364120	15990	15990	15990	15990	0
184	20240605	164400	169364120	15990	15990	15990	15990	0
185	20240605	164300	169364120	15990	15990	15990	15990	0
186	20240605	164200	169364120	15990	15990	15990	15990	0
187	20240605	164100	169364120	15990	15990	15990	15990	0
188	20240605	164000	169364120	15990	15990	15990	15990	0
189	20240605	163900	169364120	15990	15990	15990	15990	0
190	20240605	163800	169364120	15990	15990	15990	15990	0
191	20240605	163700	169364120	15990	15990	15990	15990	0
192	20240605	163600	169364120	15990	15990	15990	15990	0
193	20240605	163500	169364120	15990	15990	15990	15990	0
194	20240605	163400	169364120	15990	15990	15990	15990	0
195	20240605	163300	169364120	15990	15990	15990	15990	0
196	20240605	163200	169364120	15990	15990	15990	15990	0
197	20240605	163100	169364120	15990	15990	15990	15990	0
198	20240605	163000	169364120	15990	15990	15990	15990	0
199	20240605	162900	169364120	15990	15990	15990	15990	0
200	20240605	162800	169364120	15990	15990	15990	15990	0
201	20240605	162700	169364120	15990	15990	15990	15990	0
202	20240605	162600	169364120	15990	15990	15990	15990	0
203	20240605	162500	169364120	15990	15990	15990	15990	0
204	20240605	162400	169364120	15990	15990	15990	15990	0
205	20240605	162300	169364120	15990	15990	15990	15990	0
206	20240605	162200	169364120	15990	15990	15990	15990	0
207	20240605	162100	169364120	15990	15990	15990	15990	0
208	20240605	162000	169364120	15990	15990	15990	15990	0
209	20240605	161900	169364120	15990	15990	15990	15990	0
210	20240605	161800	169364120	15990	15990	15990	15990	0
211	20240605	161700	169364120	15990	15990	15990	15990	0
212	20240605	161600	169364120	15990	15990	15990	15990	53
213	20240605	161500	169364120	15990	15990	15990	15990	0
214	20240605	161400	169364120	15990	15990	15990	15990	0
215	20240605	161300	169364120	15990	15990	15990	15990	0
216	20240605	161200	169364120	15990	15990	15990	15990	0
217	20240605	161100	169364120	15990	15990	15990	15990	0
218	20240605	161000	169364120	15990	15990	15990	15990	0
219	20240605	160900	169364120	15990	15990	15990	15990	0
220	20240605	160800	169364120	15990	15990	15990	15990	0
221	20240605	160700	169364120	15990	15990	15990	15990	0
222	20240605	160600	169364120	15990	15990	15990	15990	0
223	20240605	160500	169364120	15990	15990	15990	15990	0
224	20240605	160400	169364120	15990	15990	15990	15990	0
225	20240605	160300	169364120	15990	15990	15990	15990	0
226	20240605	160200	169364120	15990	15990	15990	15990	0
227	20240605	160100	169364120	15990	15990	15990	15990	0
228	20240605	160000	169364120	15990	15990	15990	15990	0
229	20240605	155900	169364120	15990	15990	15990	15990	0
230	20240605	155800	169364120	15990	15990	15990	15990	0
231	20240605	155700	169364120	15990	15990	15990	15990	0
232	20240605	155600	169364120	15990	15990	15990	15990	0
233	20240605	155500	169364120	15990	15990	15990	15990	0
234	20240605	155400	169364120	15990	15990	15990	15990	0
235	20240605	155300	169364120	15990	15990	15990	15990	0
236	20240605	155200	169364120	15990	15990	15990	15990	0
237	20240605	155100	169364120	15990	15990	15990	15990	0
238	20240605	155000	169364120	15990	15990	15990	15990	0
239	20240605	154900	169364120	15990	15990	15990	15990	0
240	20240605	154800	169364120	15990	15990	15990	15990	0
241	20240605	154700	169364120	15990	15990	15990	15990	0
242	20240605	154600	169364120	15990	15990	15990	15990	53
243	20240605	154500	169364120	15990	15990	15990	15990	0
244	20240605	154400	169364120	15990	15990	15990	15990	0
245	20240605	154300	169364120	15990	15990	15990	15990	0
246	20240605	154200	169364120	15990	15990	15990	15990	0
247	20240605	154100	169364120	15990	15990	15990	15990	0
248	20240605	154000	169364120	15990	15990	15990	15990	0
249	20240605	153900	169364120	15990	15990	15990	15990	0
250	20240605	153800	169364120	15990	15990	15990	15990	0
251	20240605	153700	169364120	15990	15990	15990	15990	0
252	20240605	153600	169364120	15990	15990	15990	15990	0
253	20240605	153500	169364120	15990	15990	15990	15990	0
254	20240605	153400	169364120	15990	15990	15990	15990	0
255	20240605	153300	169364120	15990	15990	15990	15990	0
256	20240605	153200	169364120	15990	15990	15990	15990	0
257	20240605	153100	169364120	15990	15990	15990	15990	0
258	20240605	153000	169364120	15990	15990	15990	15990	53
259	20240605	152900	168516650	16000	16000	16000	16000	0
260	20240605	152800	168516650	16000	16000	16000	16000	0
261	20240605	152700	168516650	16000	16000	16000	16000	0
262	20240605	152600	168516650	16000	16000	16000	16000	0
263	20240605	152500	168516650	16000	16000	16000	16000	0
264	20240605	152400	168516650	16000	16000	16000	16000	0
265	20240605	152300	168516650	16000	16000	16000	16000	0
266	20240605	152200	168516650	16000	16000	16000	16000	0
267	20240605	152100	168516650	16000	16000	16000	16000	0
268	20240605	152000	168516650	16000	16000	16000	16000	0
269	20240605	151900	168516650	16000	16000	16000	16000	0
270	20240605	151800	168516650	16000	16000	16000	16000	0
271	20240605	151700	168516650	16000	16000	16000	16000	1
272	20240605	151600	168500650	15900	15850	15900	15850	191
273	20240605	151500	165464000	15900	15900	15900	15900	0
274	20240605	151400	165464000	15900	15900	15900	15900	0
275	20240605	151300	165464000	15900	15900	15900	15900	0
276	20240605	151200	165464000	15900	15900	15900	15900	0
277	20240605	151100	165464000	15900	15900	15900	15900	0
278	20240605	151000	165464000	15900	16000	16000	15900	21
279	20240605	150900	165130000	16000	16000	16000	16000	5
280	20240605	150800	165050000	16000	16000	16000	16000	0
281	20240605	150700	165050000	16000	16000	16000	16000	0
282	20240605	150600	165050000	16000	16000	16000	16000	0
283	20240605	150500	165050000	16000	16000	16000	16000	0
284	20240605	150400	165050000	16000	16000	16000	16000	0
285	20240605	150300	165050000	16000	16000	16000	16000	0
286	20240605	150200	165050000	16000	16000	16000	16000	0
287	20240605	150100	165050000	16000	16000	16000	16000	0
288	20240605	150000	165050000	16000	16000	16000	16000	0
289	20240605	145900	165050000	16000	16000	16000	16000	0
290	20240605	145800	165050000	16000	16000	16000	16000	0
291	20240605	145700	165050000	16000	16000	16000	16000	0
292	20240605	145600	165050000	16000	16000	16000	16000	0
293	20240605	145500	165050000	16000	16000	16000	16000	0
294	20240605	145400	165050000	16000	16000	16000	16000	1
295	20240605	145300	165034000	16040	16040	16040	16040	0
296	20240605	145200	165034000	16040	16040	16040	16040	0
297	20240605	145100	165034000	16040	16040	16040	16040	0
298	20240605	145000	165034000	16040	16040	16040	16040	0
299	20240605	144900	165034000	16040	16040	16040	16040	0
300	20240605	144800	165034000	16040	16040	16040	16040	0
301	20240605	144700	165034000	16040	16040	16040	16040	0
302	20240605	144600	165034000	16040	16040	16040	16040	0
303	20240605	144500	165034000	16040	16040	16040	16040	0
304	20240605	144400	165034000	16040	16040	16040	16040	0
305	20240605	144300	165034000	16040	16040	16040	16040	0
306	20240605	144200	165034000	16040	16040	16040	16040	0
307	20240605	144100	165034000	16040	16040	16040	16040	0
308	20240605	144000	165034000	16040	16040	16040	16040	0
309	20240605	143900	165034000	16040	16040	16040	16040	0
310	20240605	143800	165034000	16040	16040	16040	16040	0
311	20240605	143700	165034000	16040	16040	16040	16040	0
312	20240605	143600	165034000	16040	16040	16040	16040	0
313	20240605	143500	165034000	16040	16040	16040	16040	0
314	20240605	143400	165034000	16040	16040	16040	16040	0
315	20240605	143300	165034000	16040	16040	16040	16040	0
316	20240605	143200	165034000	16040	16040	16040	16040	0
317	20240605	143100	165034000	16040	16040	16040	16040	0
318	20240605	143000	165034000	16040	16040	16040	16040	1
319	20240605	142900	165017960	16040	16040	16040	16040	0
320	20240605	142800	165017960	16040	16040	16040	16040	10
321	20240605	142700	164857560	16040	16040	16040	16040	0
322	20240605	142600	164857560	16040	16040	16040	16040	0
323	20240605	142500	164857560	16040	16040	16040	16040	0
324	20240605	142400	164857560	16040	16040	16040	16040	0
325	20240605	142300	164857560	16040	16040	16040	16040	0
326	20240605	142200	164857560	16040	16040	16040	16040	0
327	20240605	142100	164857560	16040	16040	16040	16040	0
328	20240605	142000	164857560	16040	16040	16040	16040	0
329	20240605	141900	164857560	16040	16040	16040	16040	0
330	20240605	141800	164857560	16040	16040	16040	16040	0
331	20240605	141700	164857560	16040	16040	16040	16040	0
332	20240605	141600	164857560	16040	16040	16040	16040	0
333	20240605	141500	164857560	16040	16040	16040	16040	0
334	20240605	141400	164857560	16040	16040	16040	16040	0
335	20240605	141300	164857560	16040	16040	16040	16040	0
336	20240605	141200	164857560	16040	16040	16040	16040	0
337	20240605	141100	164857560	16040	16040	16040	16040	0
338	20240605	141000	164857560	16040	16040	16040	16030	57
339	20240605	140900	163943290	16040	16020	16040	16020	100
340	20240605	140800	162339470	16030	16030	16030	16030	0
341	20240605	140700	162339470	16030	16030	16030	16030	0
342	20240605	140600	162339470	16030	16030	16030	16030	0
343	20240605	140500	162339470	16030	16030	16030	16030	0
344	20240605	140400	162339470	16030	16030	16030	16030	0
345	20240605	140300	162339470	16030	16030	16030	16030	0
346	20240605	140200	162339470	16030	16030	16030	16030	0
347	20240605	140100	162339470	16030	16030	16030	16030	0
348	20240605	140000	162339470	16030	16030	16030	16030	0
349	20240605	135900	162339470	16030	16030	16030	16030	0
350	20240605	135800	162339470	16030	16030	16030	16030	0
351	20240605	135700	162339470	16030	16030	16030	16030	0
352	20240605	135600	162339470	16030	16030	16030	16030	0
353	20240605	135500	162339470	16030	16030	16030	16030	0
354	20240605	135400	162339470	16030	16030	16030	16030	0
355	20240605	135300	162339470	16030	16030	16030	16030	0
356	20240605	135200	162339470	16030	16030	16030	16030	0
357	20240605	135100	162339470	16030	16030	16030	16030	0
358	20240605	135000	162339470	16030	16030	16030	16030	0
359	20240605	134900	162339470	16030	16030	16030	16030	0
360	20240605	134800	162339470	16030	16030	16030	16030	6
361	20240605	134700	162243290	16030	16030	16030	16030	0
362	20240605	134600	162243290	16030	16030	16030	16030	0
363	20240605	134500	162243290	16030	16030	16030	16030	0
364	20240605	134400	162243290	16030	16030	16030	16030	0
365	20240605	134300	162243290	16030	16030	16030	16030	0
366	20240605	134200	162243290	16030	16030	16030	16030	94
367	20240605	134100	160736470	16040	16040	16040	16040	0
368	20240605	134000	160736470	16040	16040	16040	16040	0
369	20240605	133900	160736470	16040	16040	16040	16040	0
370	20240605	133800	160736470	16040	16040	16040	16040	0
371	20240605	133700	160736470	16040	16040	16040	16040	0
372	20240605	133600	160736470	16040	16010	16040	16010	165
373	20240605	133500	158090640	16000	16000	16000	16000	0
374	20240605	133400	158090640	16000	16000	16000	16000	0
375	20240605	133300	158090640	16000	15980	16000	15980	136
376	20240605	133200	155915710	15820	15820	15820	15820	0
377	20240605	133100	155915710	15820	15820	15820	15820	0
378	20240605	133000	155915710	15820	15830	15830	15820	70
379	20240605	132900	154807810	15990	15990	15990	15990	0
380	20240605	132800	154807810	15990	15990	15990	15990	1
381	20240605	132700	154791820	15990	15990	15990	15990	0
382	20240605	132600	154791820	15990	15990	15990	15990	0
383	20240605	132500	154791820	15990	15990	15990	15990	0
384	20240605	132400	154791820	15990	15990	15990	15990	0
385	20240605	132300	154791820	15990	15990	15990	15990	0
386	20240605	132200	154791820	15990	15990	15990	15990	0
387	20240605	132100	154791820	15990	15990	15990	15990	0
388	20240605	132000	154791820	15990	15990	15990	15990	0
389	20240605	131900	154791820	15990	15990	15990	15990	0
390	20240605	131800	154791820	15990	15990	15990	15990	0
391	20240605	131700	154791820	15990	15990	15990	15990	0
392	20240605	131600	154791820	15990	15990	15990	15990	0
393	20240605	131500	154791820	15990	15990	15990	15990	0
394	20240605	131400	154791820	15990	15990	15990	15990	0
395	20240605	131300	154791820	15990	15990	15990	15990	0
396	20240605	131200	154791820	15990	15990	15990	15990	0
397	20240605	131100	154791820	15990	15990	15990	15990	0
398	20240605	131000	154791820	15990	15990	15990	15990	0
399	20240605	130900	154791820	15990	15990	15990	15990	0
400	20240605	130800	154791820	15990	15990	15990	15990	0
401	20240605	130700	154791820	15990	15990	15990	15990	0
402	20240605	130600	154791820	15990	15990	15990	15990	0
403	20240605	130500	154791820	15990	15990	15990	15990	0
404	20240605	130400	154791820	15990	15990	15990	15990	0
405	20240605	130300	154791820	15990	15990	15990	15990	0
406	20240605	130200	154791820	15990	15990	15990	15990	0
407	20240605	130100	154791820	15990	15990	15990	15990	0
408	20240605	130000	154791820	15990	15990	15990	15990	0
409	20240605	125900	154791820	15990	15990	15990	15990	0
410	20240605	125800	154791820	15990	15990	15990	15990	0
411	20240605	125700	154791820	15990	15990	15990	15990	0
412	20240605	125600	154791820	15990	15990	15990	15990	0
413	20240605	125500	154791820	15990	15990	15990	15990	0
414	20240605	125400	154791820	15990	15990	15990	15990	8
415	20240605	125300	154663900	16000	16000	16000	16000	0
416	20240605	125200	154663900	16000	16000	16000	16000	0
417	20240605	125100	154663900	16000	16000	16000	16000	0
418	20240605	125000	154663900	16000	16000	16000	16000	0
419	20240605	124900	154663900	16000	16000	16000	16000	0
420	20240605	124800	154663900	16000	16000	16000	16000	0
421	20240605	124700	154663900	16000	16000	16000	16000	5
422	20240605	124600	154583900	15990	15990	15990	15990	0
423	20240605	124500	154583900	15990	15990	15990	15990	0
424	20240605	124400	154583900	15990	15990	15990	15990	0
425	20240605	124300	154583900	15990	15990	15990	15990	0
426	20240605	124200	154583900	15990	15990	15990	15990	0
427	20240605	124100	154583900	15990	15990	15990	15990	0
428	20240605	124000	154583900	15990	15990	15990	15990	0
429	20240605	123900	154583900	15990	15990	15990	15990	0
430	20240605	123800	154583900	15990	15990	15990	15990	6
431	20240605	123700	154487960	16000	16000	16000	16000	0
432	20240605	123600	154487960	16000	16000	16000	16000	0
433	20240605	123500	154487960	16000	16000	16000	16000	0
434	20240605	123400	154487960	16000	16000	16000	16000	0
435	20240605	123300	154487960	16000	16000	16000	16000	0
436	20240605	123200	154487960	16000	16000	16000	16000	0
437	20240605	123100	154487960	16000	16000	16000	16000	0
438	20240605	123000	154487960	16000	16000	16000	16000	0
439	20240605	122900	154487960	16000	16000	16000	16000	0
440	20240605	122800	154487960	16000	15830	16000	15830	20
441	20240605	122700	154169390	16000	16000	16000	16000	0
442	20240605	122600	154169390	16000	16000	16000	16000	0
443	20240605	122500	154169390	16000	16000	16000	16000	0
444	20240605	122400	154169390	16000	16000	16000	16000	0
445	20240605	122300	154169390	16000	16000	16000	16000	0
446	20240605	122200	154169390	16000	16000	16000	16000	0
447	20240605	122100	154169390	16000	16000	16000	16000	0
448	20240605	122000	154169390	16000	16000	16000	16000	0
449	20240605	121900	154169390	16000	16000	16000	16000	0
450	20240605	121800	154169390	16000	16000	16000	16000	0
451	20240605	121700	154169390	16000	16000	16000	16000	0
452	20240605	121600	154169390	16000	16000	16000	16000	209
453	20240605	121500	150825390	16000	16000	16000	16000	0
454	20240605	121400	150825390	16000	16000	16000	16000	0
455	20240605	121300	150825390	16000	16000	16000	16000	0
456	20240605	121200	150825390	16000	16000	16000	16000	0
457	20240605	121100	150825390	16000	16000	16000	16000	0
458	20240605	121000	150825390	16000	16000	16000	16000	0
459	20240605	120900	150825390	16000	16000	16000	16000	36
460	20240605	120800	150249390	16000	16000	16000	16000	14
461	20240605	120700	150025390	16000	16000	16000	16000	0
462	20240605	120600	150025390	16000	16000	16000	16000	0
463	20240605	120500	150025390	16000	16000	16000	16000	0
464	20240605	120400	150025390	16000	16000	16000	16000	0
465	20240605	120300	150025390	16000	16000	16000	16000	143
466	20240605	120200	147737390	16010	16010	16010	16010	0
467	20240605	120100	147737390	16010	16010	16010	16010	0
468	20240605	120000	147737390	16010	16010	16010	16010	0
469	20240605	115900	147737390	16010	16010	16010	16010	0
470	20240605	115800	147737390	16010	16010	16010	16010	0
471	20240605	115700	147737390	16010	16010	16010	16010	0
472	20240605	115600	147737390	16010	16010	16010	16010	0
473	20240605	115500	147737390	16010	16010	16010	16010	0
474	20240605	115400	147737390	16010	16010	16010	16010	0
475	20240605	115300	147737390	16010	16010	16010	16010	0
476	20240605	115200	147737390	16010	16010	16010	16010	0
477	20240605	115100	147737390	16010	16010	16010	16010	0
478	20240605	115000	147737390	16010	16010	16010	16010	0
479	20240605	114900	147737390	16010	16010	16010	16010	0
480	20240605	114800	147737390	16010	16010	16010	16010	0
481	20240605	114700	147737390	16010	16010	16010	16010	0
482	20240605	114600	147737390	16010	16010	16010	16010	0
483	20240605	114500	147737390	16010	16010	16010	16010	0
484	20240605	114400	147737390	16010	16010	16010	16010	0
485	20240605	114300	147737390	16010	16010	16010	16010	0
486	20240605	114200	147737390	16010	16010	16010	16010	0
487	20240605	114100	147737390	16010	16010	16010	16010	0
488	20240605	114000	147737390	16010	16010	16010	16010	0
489	20240605	113900	147737390	16010	16010	16010	16010	0
490	20240605	113800	147737390	16010	16010	16010	16010	0
491	20240605	113700	147737390	16010	16010	16010	16010	0
492	20240605	113600	147737390	16010	16010	16010	16010	0
493	20240605	113500	147737390	16010	16010	16010	16010	0
494	20240605	113400	147737390	16010	16010	16010	16010	0
495	20240605	113300	147737390	16010	16010	16010	16010	0
496	20240605	113200	147737390	16010	16010	16010	16010	0
497	20240605	113100	147737390	16010	16010	16010	16010	0
498	20240605	113000	147737390	16010	16010	16010	16010	0
499	20240605	112900	147737390	16010	16010	16010	16010	0
500	20240605	112800	147737390	16010	16010	16010	16010	0
501	20240605	112700	147737390	16010	16010	16010	16010	0
502	20240605	112600	147737390	16010	16010	16010	16010	0
503	20240605	112500	147737390	16010	16010	16010	16010	0
504	20240605	112400	147737390	16010	16010	16010	16010	0
505	20240605	112300	147737390	16010	16010	16010	16010	0
506	20240605	112200	147737390	16010	16010	16010	16010	0
507	20240605	112100	147737390	16010	16010	16010	16010	0
508	20240605	112000	147737390	16010	16010	16010	16010	0
509	20240605	111900	147737390	16010	15960	16010	15960	10
510	20240605	111800	147577400	16040	16040	16040	16040	0
511	20240605	111700	147577400	16040	16040	16040	16040	0
512	20240605	111600	147577400	16040	16040	16040	16040	0
513	20240605	111500	147577400	16040	16040	16040	16040	0
514	20240605	111400	147577400	16040	16040	16040	16040	0
515	20240605	111300	147577400	16040	16040	16040	16040	0
516	20240605	111200	147577400	16040	16040	16040	16040	0
517	20240605	111100	147577400	16040	16040	16040	16040	0
518	20240605	111000	147577400	16040	16040	16040	16040	0
519	20240605	110900	147577400	16040	16040	16040	16040	0
520	20240605	110800	147577400	16040	16040	16040	16040	0
521	20240605	110700	147577400	16040	16040	16040	16040	0
522	20240605	110600	147577400	16040	16040	16040	16040	0
523	20240605	110500	147577400	16040	16040	16040	16040	0
524	20240605	110400	147577400	16040	16040	16040	16040	0
525	20240605	110300	147577400	16040	16040	16040	16040	0
526	20240605	110200	147577400	16040	16040	16040	16040	0
527	20240605	110100	147577400	16040	16040	16040	16040	0
528	20240605	110000	147577400	16040	16040	16040	16040	0
529	20240605	105900	147577400	16040	16040	16040	16040	0
530	20240605	105800	147577400	16040	16040	16040	16040	0
531	20240605	105700	147577400	16040	16040	16040	16040	0
532	20240605	105600	147577400	16040	15960	16040	15650	7587
533	20240605	105500	28367060	15960	15960	15960	15960	1
534	20240605	105400	28351100	15960	15960	15960	15960	0
535	20240605	105300	28351100	15960	15960	15960	15960	0
536	20240605	105200	28351100	15960	15960	15960	15960	0
537	20240605	105100	28351100	15960	15960	15960	15960	90
538	20240605	105000	26914700	15960	15960	15960	15960	0
539	20240605	104900	26914700	15960	15960	15960	15960	0
540	20240605	104800	26914700	15960	15960	15960	15960	0
541	20240605	104700	26914700	15960	15960	15960	15960	40
542	20240605	104600	26276300	15990	15990	15990	15990	0
543	20240605	104500	26276300	15990	15990	15990	15990	0
544	20240605	104400	26276300	15990	15990	15990	15990	0
545	20240605	104300	26276300	15990	15990	15990	15990	0
546	20240605	104200	26276300	15990	15990	15990	15990	0
547	20240605	104100	26276300	15990	15990	15990	15990	0
548	20240605	104000	26276300	15990	15990	15990	15990	0
549	20240605	103900	26276300	15990	15990	15990	15990	0
550	20240605	103800	26276300	15990	15990	15990	15990	0
551	20240605	103700	26276300	15990	15990	15990	15990	1
552	20240605	103600	26260310	15990	15990	15990	15990	0
553	20240605	103500	26260310	15990	15990	15990	15990	1
554	20240605	103400	26244320	15990	15990	15990	15990	0
555	20240605	103300	26244320	15990	15990	15990	15990	1
556	20240605	103200	26228330	15990	15990	15990	15990	0
557	20240605	103100	26228330	15990	15990	15990	15990	0
558	20240605	103000	26228330	15990	15990	15990	15990	0
559	20240605	102900	26228330	15990	15990	15990	15990	0
560	20240605	102800	26228330	15990	15990	15990	15990	0
561	20240605	102700	26228330	15990	16010	16010	15990	130
562	20240605	102600	24148930	16040	16040	16040	16040	0
563	20240605	102500	24148930	16040	16040	16040	16040	113
564	20240605	102400	22336410	16040	16040	16040	16040	0
565	20240605	102300	22336410	16040	16010	16040	16000	305
566	20240605	102200	17455060	15990	15990	15990	15990	0
567	20240605	102100	17455060	15990	15990	15990	15990	1
568	20240605	102000	17439070	15990	15990	15990	15990	50
569	20240605	101900	16639570	16040	16040	16040	16040	0
570	20240605	101800	16639570	16040	16040	16040	16040	0
571	20240605	101700	16639570	16040	16040	16040	16040	0
572	20240605	101600	16639570	16040	16040	16040	16040	9
573	20240605	101500	16495210	16040	16040	16040	16040	0
574	20240605	101400	16495210	16040	16040	16040	16040	0
575	20240605	101300	16495210	16040	16040	16040	16040	0
576	20240605	101200	16495210	16040	16040	16040	16040	0
577	20240605	101100	16495210	16040	16040	16040	16040	0
578	20240605	101000	16495210	16040	16040	16040	16040	0
579	20240605	100900	16495210	16040	16040	16040	16040	0
580	20240605	100800	16495210	16040	16040	16040	16040	0
581	20240605	100700	16495210	16040	16040	16040	16040	1
582	20240605	100600	16479170	16040	16040	16040	16040	0
583	20240605	100500	16479170	16040	16040	16040	16040	1
584	20240605	100400	16463130	16040	16040	16040	16040	4
585	20240605	100300	16398970	16040	16040	16040	16040	6
586	20240605	100200	16302730	16040	16040	16040	16040	1
587	20240605	100100	16286690	16040	16040	16040	16040	0
588	20240605	100000	16286690	16040	15960	16040	15960	13
589	20240605	095900	16078250	16040	16040	16040	16040	0
590	20240605	095800	16078250	16040	16040	16040	16040	0
591	20240605	095700	16078250	16040	16040	16040	16040	0
592	20240605	095600	16078250	16040	16040	16040	16040	0
593	20240605	095500	16078250	16040	16040	16040	16040	1
594	20240605	095400	16062210	16040	16010	16040	16000	744
595	20240605	095300	4156370	16020	16020	16020	16020	5
596	20240605	095200	4076270	16010	16010	16010	16010	0
597	20240605	095100	4076270	16010	16010	16010	16010	0
598	20240605	095000	4076270	16010	16010	16010	16010	0
599	20240605	094900	4076270	16010	16010	16010	16010	23
600	20240605	094800	3708040	16010	16010	16010	16010	0
601	20240605	094700	3708040	16010	16010	16010	16010	0
602	20240605	094600	3708040	16010	16010	16010	16010	1
603	20240605	094500	3692030	16010	16010	16010	16010	36
604	20240605	094400	3115670	16010	16010	16010	16010	0
605	20240605	094300	3115670	16010	16010	16010	16010	4
606	20240605	094200	3051630	16010	16010	16010	16010	0
607	20240605	094100	3051630	16010	16010	16010	16010	0
608	20240605	094000	3051630	16010	16010	16010	16010	0
609	20240605	093900	3051630	16010	16020	16020	16010	19
610	20240605	093800	2747400	16190	16190	16190	16190	0
611	20240605	093700	2747400	16190	16190	16190	16190	2
612	20240605	093600	2715020	16190	16030	16190	16020	56
613	20240605	093500	1816790	16030	16030	16030	16030	0
614	20240605	093400	1816790	16030	16030	16030	16030	0
615	20240605	093300	1816790	16030	16030	16030	16030	0
616	20240605	093200	1816790	16030	16030	16030	16030	5
617	20240605	093100	1736640	16200	16200	16200	16200	0
618	20240605	093000	1736640	16200	16200	16200	16200	1
619	20240605	092900	1720440	16230	16230	16230	16230	0
620	20240605	092800	1720440	16230	16230	16230	16230	0
621	20240605	092700	1720440	16230	16230	16230	16230	1
622	20240605	092600	1704210	16220	16220	16220	16220	0
623	20240605	092500	1704210	16220	16220	16220	16220	1
624	20240605	092400	1687990	16020	16020	16020	16020	0
625	20240605	092300	1687990	16020	16020	16020	16020	0
626	20240605	092200	1687990	16020	16020	16020	16020	0
627	20240605	092100	1687990	16020	16020	16020	16020	0
628	20240605	092000	1687990	16020	16020	16020	16020	0
629	20240605	091900	1687990	16020	16020	16020	16020	0
630	20240605	091800	1687990	16020	16020	16020	16020	0
631	20240605	091700	1687990	16020	16020	16020	16020	0
632	20240605	091600	1687990	16020	16020	16020	16020	0
633	20240605	091500	1687990	16020	16020	16020	16020	0
634	20240605	091400	1687990	16020	16020	16020	16020	0
635	20240605	091300	1687990	16020	16020	16020	16020	1
636	20240605	091200	1671970	16020	16020	16020	16020	0
637	20240605	091100	1671970	16020	16020	16020	16020	0
638	20240605	091000	1671970	16020	16020	16020	16020	40
639	20240605	090900	1031170	16020	16040	16040	16020	20
640	20240605	090800	710590	16280	16280	16280	16280	0
641	20240605	090700	710590	16280	16280	16280	16280	0
642	20240605	090600	710590	16280	16280	16280	16280	0
643	20240605	090500	710590	16280	16280	16280	16280	0
644	20240605	090400	710590	16280	16280	16280	16280	16
645	20240605	090300	450110	16310	16310	16310	16310	0
646	20240605	090200	450110	16310	16010	16340	16010	25
647	20240605	090100	48000	16000	16000	16000	16000	0
648	20240605	090000	48000	16000	16000	16000	16000	3