KissMeData/052400/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	193200	160033840	15720	15720	15720	15720	522
3	20240621	193100	160033840	15720	15720	15720	15720	0
4	20240621	193000	160033840	15720	15720	15720	15720	0
5	20240621	192900	160033840	15720	15720	15720	15720	0
6	20240621	192800	160033840	15720	15720	15720	15720	0
7	20240621	192700	160033840	15720	15720	15720	15720	0
8	20240621	192600	160033840	15720	15720	15720	15720	0
9	20240621	192500	160033840	15720	15720	15720	15720	0
10	20240621	192400	160033840	15720	15720	15720	15720	0
11	20240621	192300	160033840	15720	15720	15720	15720	0
12	20240621	192200	160033840	15720	15720	15720	15720	0
13	20240621	192100	160033840	15720	15720	15720	15720	0
14	20240621	192000	160033840	15720	15720	15720	15720	0
15	20240621	191900	160033840	15720	15720	15720	15720	0
16	20240621	191800	160033840	15720	15720	15720	15720	0
17	20240621	191700	160033840	15720	15720	15720	15720	0
18	20240621	191600	160033840	15720	15720	15720	15720	0
19	20240621	191500	160033840	15720	15720	15720	15720	0
20	20240621	191400	160033840	15720	15720	15720	15720	0
21	20240621	191300	160033840	15720	15720	15720	15720	0
22	20240621	191200	160033840	15720	15720	15720	15720	0
23	20240621	191100	160033840	15720	15720	15720	15720	0
24	20240621	191000	160033840	15720	15720	15720	15720	0
25	20240621	190900	160033840	15720	15720	15720	15720	0
26	20240621	190800	160033840	15720	15720	15720	15720	0
27	20240621	190700	160033840	15720	15720	15720	15720	0
28	20240621	190600	160033840	15720	15720	15720	15720	0
29	20240621	190500	160033840	15720	15720	15720	15720	0
30	20240621	190400	160033840	15720	15720	15720	15720	0
31	20240621	190300	160033840	15720	15720	15720	15720	0
32	20240621	190200	160033840	15720	15720	15720	15720	522
33	20240621	190100	160033840	15720	15720	15720	15720	0
34	20240621	190000	160033840	15720	15720	15720	15720	0
35	20240621	185900	160033840	15720	15720	15720	15720	0
36	20240621	185800	160033840	15720	15720	15720	15720	0
37	20240621	185700	160033840	15720	15720	15720	15720	0
38	20240621	185600	160033840	15720	15720	15720	15720	0
39	20240621	185500	160033840	15720	15720	15720	15720	0
40	20240621	185400	160033840	15720	15720	15720	15720	0
41	20240621	185300	160033840	15720	15720	15720	15720	0
42	20240621	185200	160033840	15720	15720	15720	15720	0
43	20240621	185100	160033840	15720	15720	15720	15720	0
44	20240621	185000	160033840	15720	15720	15720	15720	0
45	20240621	184900	160033840	15720	15720	15720	15720	0
46	20240621	184800	160033840	15720	15720	15720	15720	0
47	20240621	184700	160033840	15720	15720	15720	15720	0
48	20240621	184600	160033840	15720	15720	15720	15720	0
49	20240621	184500	160033840	15720	15720	15720	15720	0
50	20240621	184400	160033840	15720	15720	15720	15720	0
51	20240621	184300	160033840	15720	15720	15720	15720	0
52	20240621	184200	160033840	15720	15720	15720	15720	0
53	20240621	184100	160033840	15720	15720	15720	15720	0
54	20240621	184000	160033840	15720	15720	15720	15720	0
55	20240621	183900	160033840	15720	15720	15720	15720	0
56	20240621	183800	160033840	15720	15720	15720	15720	0
57	20240621	183700	160033840	15720	15720	15720	15720	0
58	20240621	183600	160033840	15720	15720	15720	15720	0
59	20240621	183500	160033840	15720	15720	15720	15720	0
60	20240621	183400	160033840	15720	15720	15720	15720	0
61	20240621	183300	160033840	15720	15720	15720	15720	0
62	20240621	183200	160033840	15720	15720	15720	15720	522
63	20240621	183100	160033840	15720	15720	15720	15720	0
64	20240621	183000	160033840	15720	15720	15720	15720	0
65	20240621	182900	160033840	15720	15720	15720	15720	0
66	20240621	182800	160033840	15720	15720	15720	15720	0
67	20240621	182700	160033840	15720	15720	15720	15720	0
68	20240621	182600	160033840	15720	15720	15720	15720	0
69	20240621	182500	160033840	15720	15720	15720	15720	0
70	20240621	182400	160033840	15720	15720	15720	15720	0
71	20240621	182300	160033840	15720	15720	15720	15720	0
72	20240621	182200	160033840	15720	15720	15720	15720	0
73	20240621	182100	160033840	15720	15720	15720	15720	0
74	20240621	182000	160033840	15720	15720	15720	15720	0
75	20240621	181900	160033840	15720	15720	15720	15720	0
76	20240621	181800	160033840	15720	15720	15720	15720	0
77	20240621	181700	160033840	15720	15720	15720	15720	0
78	20240621	181600	160033840	15720	15720	15720	15720	0
79	20240621	181500	160033840	15720	15720	15720	15720	0
80	20240621	181400	160033840	15720	15720	15720	15720	0
81	20240621	181300	160033840	15720	15720	15720	15720	0
82	20240621	181200	160033840	15720	15720	15720	15720	0
83	20240621	181100	160033840	15720	15720	15720	15720	0
84	20240621	181000	160033840	15720	15720	15720	15720	0
85	20240621	180900	160033840	15720	15720	15720	15720	0
86	20240621	180800	160033840	15720	15720	15720	15720	0
87	20240621	180700	160033840	15720	15720	15720	15720	0
88	20240621	180600	160033840	15720	15720	15720	15720	0
89	20240621	180500	160033840	15720	15720	15720	15720	0
90	20240621	180400	160033840	15720	15720	15720	15720	0
91	20240621	180300	160033840	15720	15720	15720	15720	0
92	20240621	180200	160033840	15720	15720	15720	15720	522
93	20240621	180100	160033840	15720	15720	15720	15720	0
94	20240621	180000	160033840	15720	15720	15720	15720	0
95	20240621	175900	160033840	15720	15720	15720	15720	0
96	20240621	175800	160033840	15720	15720	15720	15720	0
97	20240621	175700	160033840	15720	15720	15720	15720	0
98	20240621	175600	160033840	15720	15720	15720	15720	0
99	20240621	175500	160033840	15720	15720	15720	15720	0
100	20240621	175400	160033840	15720	15720	15720	15720	0
101	20240621	175300	160033840	15720	15720	15720	15720	0
102	20240621	175200	160033840	15720	15720	15720	15720	0
103	20240621	175100	160033840	15720	15720	15720	15720	0
104	20240621	175000	160033840	15720	15720	15720	15720	0
105	20240621	174900	160033840	15720	15720	15720	15720	0
106	20240621	174800	160033840	15720	15720	15720	15720	0
107	20240621	174700	160033840	15720	15720	15720	15720	0
108	20240621	174600	160033840	15720	15720	15720	15720	0
109	20240621	174500	160033840	15720	15720	15720	15720	0
110	20240621	174400	160033840	15720	15720	15720	15720	0
111	20240621	174300	160033840	15720	15720	15720	15720	0
112	20240621	174200	160033840	15720	15720	15720	15720	0
113	20240621	174100	160033840	15720	15720	15720	15720	0
114	20240621	174000	160033840	15720	15720	15720	15720	0
115	20240621	173900	160033840	15720	15720	15720	15720	0
116	20240621	173800	160033840	15720	15720	15720	15720	0
117	20240621	173700	160033840	15720	15720	15720	15720	0
118	20240621	173600	160033840	15720	15720	15720	15720	0
119	20240621	173500	160033840	15720	15720	15720	15720	0
120	20240621	173400	160033840	15720	15720	15720	15720	0
121	20240621	173300	160033840	15720	15720	15720	15720	0
122	20240621	173200	160033840	15720	15720	15720	15720	522
123	20240621	173100	160033840	15720	15720	15720	15720	0
124	20240621	173000	160033840	15720	15720	15720	15720	0
125	20240621	172900	160033840	15720	15720	15720	15720	0
126	20240621	172800	160033840	15720	15720	15720	15720	0
127	20240621	172700	160033840	15720	15720	15720	15720	0
128	20240621	172600	160033840	15720	15720	15720	15720	0
129	20240621	172500	160033840	15720	15720	15720	15720	0
130	20240621	172400	160033840	15720	15720	15720	15720	0
131	20240621	172300	160033840	15720	15720	15720	15720	0
132	20240621	172200	160033840	15720	15720	15720	15720	0
133	20240621	172100	160033840	15720	15720	15720	15720	0
134	20240621	172000	160033840	15720	15720	15720	15720	0
135	20240621	171900	160033840	15720	15720	15720	15720	0
136	20240621	171800	160033840	15720	15720	15720	15720	0
137	20240621	171700	160033840	15720	15720	15720	15720	0
138	20240621	171600	160033840	15720	15720	15720	15720	0
139	20240621	171500	160033840	15720	15720	15720	15720	0
140	20240621	171400	160033840	15720	15720	15720	15720	0
141	20240621	171300	160033840	15720	15720	15720	15720	0
142	20240621	171200	160033840	15720	15720	15720	15720	0
143	20240621	171100	160033840	15720	15720	15720	15720	0
144	20240621	171000	160033840	15720	15720	15720	15720	0
145	20240621	170900	160033840	15720	15720	15720	15720	0
146	20240621	170800	160033840	15720	15720	15720	15720	0
147	20240621	170700	160033840	15720	15720	15720	15720	0
148	20240621	170600	160033840	15720	15720	15720	15720	0
149	20240621	170500	160033840	15720	15720	15720	15720	0
150	20240621	170400	160033840	15720	15720	15720	15720	0
151	20240621	170300	160033840	15720	15720	15720	15720	0
152	20240621	170200	160033840	15720	15720	15720	15720	522
153	20240621	170100	160033840	15720	15720	15720	15720	0
154	20240621	170000	160033840	15720	15720	15720	15720	0
155	20240621	165900	160033840	15720	15720	15720	15720	0
156	20240621	165800	160033840	15720	15720	15720	15720	0
157	20240621	165700	160033840	15720	15720	15720	15720	0
158	20240621	165600	160033840	15720	15720	15720	15720	0
159	20240621	165500	160033840	15720	15720	15720	15720	0
160	20240621	165400	160033840	15720	15720	15720	15720	0
161	20240621	165300	160033840	15720	15720	15720	15720	0
162	20240621	165200	160033840	15720	15720	15720	15720	0
163	20240621	165100	160033840	15720	15720	15720	15720	0
164	20240621	165000	160033840	15720	15720	15720	15720	0
165	20240621	164900	160033840	15720	15720	15720	15720	0
166	20240621	164800	160033840	15720	15720	15720	15720	0
167	20240621	164700	160033840	15720	15720	15720	15720	0
168	20240621	164600	160033840	15720	15720	15720	15720	0
169	20240621	164500	160033840	15720	15720	15720	15720	0
170	20240621	164400	160033840	15720	15720	15720	15720	0
171	20240621	164300	160033840	15720	15720	15720	15720	0
172	20240621	164200	160033840	15720	15720	15720	15720	0
173	20240621	164100	160033840	15720	15720	15720	15720	0
174	20240621	164000	160033840	15720	15720	15720	15720	0
175	20240621	163900	160033840	15720	15720	15720	15720	0
176	20240621	163800	160033840	15720	15720	15720	15720	0
177	20240621	163700	160033840	15720	15720	15720	15720	0
178	20240621	163600	160033840	15720	15720	15720	15720	0
179	20240621	163500	160033840	15720	15720	15720	15720	0
180	20240621	163400	160033840	15720	15720	15720	15720	0
181	20240621	163300	160033840	15720	15720	15720	15720	0
182	20240621	163200	160033840	15720	15720	15720	15720	522
183	20240621	163100	160033840	15720	15720	15720	15720	0
184	20240621	163000	160033840	15720	15720	15720	15720	0
185	20240621	162900	160033840	15720	15720	15720	15720	0
186	20240621	162800	160033840	15720	15720	15720	15720	0
187	20240621	162700	160033840	15720	15720	15720	15720	0
188	20240621	162600	160033840	15720	15720	15720	15720	0
189	20240621	162500	160033840	15720	15720	15720	15720	0
190	20240621	162400	160033840	15720	15720	15720	15720	0
191	20240621	162300	160033840	15720	15720	15720	15720	0
192	20240621	162200	160033840	15720	15720	15720	15720	0
193	20240621	162100	160033840	15720	15720	15720	15720	0
194	20240621	162000	160033840	15720	15720	15720	15720	0
195	20240621	161900	160033840	15720	15720	15720	15720	0
196	20240621	161800	160033840	15720	15720	15720	15720	0
197	20240621	161700	160033840	15720	15720	15720	15720	0
198	20240621	161600	160033840	15720	15720	15720	15720	0
199	20240621	161500	160033840	15720	15720	15720	15720	0
200	20240621	161400	160033840	15720	15720	15720	15720	0
201	20240621	161300	160033840	15720	15720	15720	15720	0
202	20240621	161200	160033840	15720	15720	15720	15720	0
203	20240621	161100	160033840	15720	15720	15720	15720	0
204	20240621	161000	160033840	15720	15720	15720	15720	0
205	20240621	160900	160033840	15720	15720	15720	15720	0
206	20240621	160800	160033840	15720	15720	15720	15720	0
207	20240621	160700	160033840	15720	15720	15720	15720	0
208	20240621	160600	160033840	15720	15720	15720	15720	0
209	20240621	160500	160033840	15720	15720	15720	15720	0
210	20240621	160400	160033840	15720	15720	15720	15720	0
211	20240621	160300	160033840	15720	15720	15720	15720	0
212	20240621	160200	160033840	15720	15720	15720	15720	522
213	20240621	160100	160033840	15720	15720	15720	15720	0
214	20240621	160000	160033840	15720	15720	15720	15720	0
215	20240621	155900	160033840	15720	15720	15720	15720	0
216	20240621	155800	160033840	15720	15720	15720	15720	0
217	20240621	155700	160033840	15720	15720	15720	15720	0
218	20240621	155600	160033840	15720	15720	15720	15720	0
219	20240621	155500	160033840	15720	15720	15720	15720	0
220	20240621	155400	160033840	15720	15720	15720	15720	0
221	20240621	155300	160033840	15720	15720	15720	15720	0
222	20240621	155200	160033840	15720	15720	15720	15720	0
223	20240621	155100	160033840	15720	15720	15720	15720	0
224	20240621	155000	160033840	15720	15720	15720	15720	0
225	20240621	154900	160033840	15720	15720	15720	15720	0
226	20240621	154800	160033840	15720	15720	15720	15720	0
227	20240621	154700	160033840	15720	15720	15720	15720	0
228	20240621	154600	160033840	15720	15720	15720	15720	0
229	20240621	154500	160033840	15720	15720	15720	15720	0
230	20240621	154400	160033840	15720	15720	15720	15720	0
231	20240621	154300	160033840	15720	15720	15720	15720	0
232	20240621	154200	160033840	15720	15720	15720	15720	0
233	20240621	154100	160033840	15720	15720	15720	15720	0
234	20240621	154000	160033840	15720	15720	15720	15720	0
235	20240621	153900	160033840	15720	15720	15720	15720	0
236	20240621	153800	160033840	15720	15720	15720	15720	0
237	20240621	153700	160033840	15720	15720	15720	15720	0
238	20240621	153600	160033840	15720	15720	15720	15720	0
239	20240621	153500	160033840	15720	15720	15720	15720	0
240	20240621	153400	160033840	15720	15720	15720	15720	0
241	20240621	153300	160033840	15720	15720	15720	15720	0
242	20240621	153200	160033840	15720	15720	15720	15720	522
243	20240621	153100	160033840	15720	15720	15720	15720	0
244	20240621	153000	160033840	15720	15720	15720	15720	522
245	20240621	152900	151828000	15630	15630	15630	15630	0
246	20240621	152800	151828000	15630	15630	15630	15630	0
247	20240621	152700	151828000	15630	15630	15630	15630	0
248	20240621	152600	151828000	15630	15630	15630	15630	0
249	20240621	152500	151828000	15630	15630	15630	15630	0
250	20240621	152400	151828000	15630	15630	15630	15630	0
251	20240621	152300	151828000	15630	15630	15630	15630	0
252	20240621	152200	151828000	15630	15630	15630	15630	0
253	20240621	152100	151828000	15630	15630	15630	15630	0
254	20240621	152000	151828000	15630	15630	15630	15630	0
255	20240621	151900	151828000	15630	15630	15640	15630	199
256	20240621	151800	148717620	15640	15640	15640	15630	48
257	20240621	151700	147966960	15650	15650	15650	15650	50
258	20240621	151600	147184460	15650	15650	15650	15650	1
259	20240621	151500	147168810	15640	15640	15640	15640	67
260	20240621	151400	146120930	15640	15640	15640	15640	0
261	20240621	151300	146120930	15640	15640	15640	15640	3
262	20240621	151200	146074010	15640	15650	15650	15640	70
263	20240621	151100	144979200	15640	15640	15640	15640	9
264	20240621	151000	144838440	15640	15640	15640	15640	1
265	20240621	150900	144822800	15640	15640	15640	15640	0
266	20240621	150800	144822800	15640	15640	15640	15640	35
267	20240621	150700	144275400	15640	15720	15720	15640	182
268	20240621	150600	141428840	15640	15640	15640	15640	0
269	20240621	150500	141428840	15640	15700	15700	15640	30
270	20240621	150400	140958260	15720	15720	15720	15720	0
271	20240621	150300	140958260	15720	15720	15720	15720	1
272	20240621	150200	140942540	15640	15640	15640	15640	0
273	20240621	150100	140942540	15640	15640	15640	15640	3
274	20240621	150000	140895620	15710	15720	15720	15710	10
275	20240621	145900	140738510	15720	15720	15720	15720	1
276	20240621	145800	140722790	15630	15630	15630	15630	0
277	20240621	145700	140722790	15630	15640	15640	15630	172
278	20240621	145600	138034130	15640	15640	15640	15640	35
279	20240621	145500	137486730	15630	15630	15630	15630	47
280	20240621	145400	136752120	15640	15640	15640	15640	2
281	20240621	145300	136720840	15640	15640	15640	15640	0
282	20240621	145200	136720840	15640	15640	15640	15640	0
283	20240621	145100	136720840	15640	15640	15640	15640	0
284	20240621	145000	136720840	15640	15640	15640	15640	0
285	20240621	144900	136720840	15640	15650	15650	15640	145
286	20240621	144800	134452890	15730	15730	15730	15730	0
287	20240621	144700	134452890	15730	15730	15730	15730	0
288	20240621	144600	134452890	15730	15730	15730	15730	0
289	20240621	144500	134452890	15730	15730	15730	15730	0
290	20240621	144400	134452890	15730	15730	15730	15730	0
291	20240621	144300	134452890	15730	15730	15730	15730	0
292	20240621	144200	134452890	15730	15730	15730	15730	0
293	20240621	144100	134452890	15730	15730	15730	15730	0
294	20240621	144000	134452890	15730	15730	15730	15730	0
295	20240621	143900	134452890	15730	15730	15730	15730	4
296	20240621	143800	134389970	15640	15640	15640	15640	0
297	20240621	143700	134389970	15640	15640	15640	15640	0
298	20240621	143600	134389970	15640	15640	15640	15640	0
299	20240621	143500	134389970	15640	15640	15640	15640	0
300	20240621	143400	134389970	15640	15640	15640	15640	0
301	20240621	143300	134389970	15640	15640	15640	15640	0
302	20240621	143200	134389970	15640	15640	15640	15640	162
303	20240621	143100	131856290	15640	15640	15640	15640	100
304	20240621	143000	130292290	15640	15640	15640	15640	0
305	20240621	142900	130292290	15640	15640	15640	15640	0
306	20240621	142800	130292290	15640	15640	15640	15640	14
307	20240621	142700	130073330	15640	15640	15640	15640	0
308	20240621	142600	130073330	15640	15640	15640	15640	0
309	20240621	142500	130073330	15640	15640	15640	15640	0
310	20240621	142400	130073330	15640	15640	15640	15640	50
311	20240621	142300	129291330	15640	15640	15640	15640	0
312	20240621	142200	129291330	15640	15640	15640	15640	35
313	20240621	142100	128743930	15630	15630	15630	15630	0
314	20240621	142000	128743930	15630	15630	15630	15630	120
315	20240621	141900	126868330	15630	15630	15630	15630	0
316	20240621	141800	126868330	15630	15630	15630	15630	0
317	20240621	141700	126868330	15630	15630	15630	15630	0
318	20240621	141600	126868330	15630	15630	15630	15630	150
319	20240621	141500	124523830	15730	15730	15730	15730	0
320	20240621	141400	124523830	15730	15730	15730	15730	4
321	20240621	141300	124460910	15730	15730	15730	15730	0
322	20240621	141200	124460910	15730	15730	15730	15730	0
323	20240621	141100	124460910	15730	15730	15730	15730	0
324	20240621	141000	124460910	15730	15730	15730	15730	0
325	20240621	140900	124460910	15730	15730	15730	15730	2
326	20240621	140800	124429450	15630	15630	15630	15630	0
327	20240621	140700	124429450	15630	15630	15630	15630	0
328	20240621	140600	124429450	15630	15630	15630	15630	0
329	20240621	140500	124429450	15630	15630	15630	15630	0
330	20240621	140400	124429450	15630	15630	15630	15630	55
331	20240621	140300	123569800	15630	15630	15630	15630	0
332	20240621	140200	123569800	15630	15630	15630	15630	0
333	20240621	140100	123569800	15630	15630	15630	15630	0
334	20240621	140000	123569800	15630	15630	15630	15630	130
335	20240621	135900	121537900	15630	15630	15630	15630	1
336	20240621	135800	121522270	15640	15640	15640	15640	0
337	20240621	135700	121522270	15640	15640	15640	15640	1
338	20240621	135600	121506630	15640	15640	15640	15640	0
339	20240621	135500	121506630	15640	15730	15730	15640	9
340	20240621	135400	121365780	15730	15730	15730	15730	0
341	20240621	135300	121365780	15730	15730	15730	15730	0
342	20240621	135200	121365780	15730	15730	15730	15730	0
343	20240621	135100	121365780	15730	15730	15730	15730	0
344	20240621	135000	121365780	15730	15730	15730	15730	0
345	20240621	134900	121365780	15730	15730	15730	15730	2
346	20240621	134800	121334320	15630	15630	15630	15630	0
347	20240621	134700	121334320	15630	15630	15630	15630	0
348	20240621	134600	121334320	15630	15630	15630	15630	15
349	20240621	134500	121099870	15630	15630	15630	15630	0
350	20240621	134400	121099870	15630	15630	15630	15630	0
351	20240621	134300	121099870	15630	15630	15630	15630	55
352	20240621	134200	120240220	15630	15630	15630	15630	0
353	20240621	134100	120240220	15630	15630	15630	15630	0
354	20240621	134000	120240220	15630	15630	15630	15630	55
355	20240621	133900	119380570	15730	15730	15730	15730	0
356	20240621	133800	119380570	15730	15730	15730	15730	0
357	20240621	133700	119380570	15730	15730	15730	15730	0
358	20240621	133600	119380570	15730	15730	15730	15730	0
359	20240621	133500	119380570	15730	15730	15730	15730	1
360	20240621	133400	119364840	15630	15630	15630	15630	0
361	20240621	133300	119364840	15630	15630	15630	15630	0
362	20240621	133200	119364840	15630	15630	15630	15630	0
363	20240621	133100	119364840	15630	15630	15630	15630	38
364	20240621	133000	118770900	15730	15730	15730	15730	0
365	20240621	132900	118770900	15730	15730	15730	15730	0
366	20240621	132800	118770900	15730	15730	15730	15730	1
367	20240621	132700	118755170	15640	15640	15640	15640	0
368	20240621	132600	118755170	15640	15640	15640	15640	0
369	20240621	132500	118755170	15640	15640	15640	15640	0
370	20240621	132400	118755170	15640	15640	15640	15640	21
371	20240621	132300	118426730	15640	15640	15640	15640	0
372	20240621	132200	118426730	15640	15640	15640	15640	0
373	20240621	132100	118426730	15640	15640	15640	15640	0
374	20240621	132000	118426730	15640	15700	15700	15640	702
375	20240621	131900	107410490	15710	15710	15710	15710	0
376	20240621	131800	107410490	15710	15710	15710	15710	7
377	20240621	131700	107300520	15700	15700	15700	15700	0
378	20240621	131600	107300520	15700	15700	15700	15700	2
379	20240621	131500	107269120	15700	15700	15700	15700	0
380	20240621	131400	107269120	15700	15700	15700	15700	0
381	20240621	131300	107269120	15700	15700	15700	15700	0
382	20240621	131200	107269120	15700	15700	15700	15700	253
383	20240621	131100	103297020	15700	15700	15700	15700	1480
384	20240621	131000	80061020	15700	15700	15700	15700	0
385	20240621	130900	80061020	15700	15700	15700	15700	0
386	20240621	130800	80061020	15700	15700	15700	15700	0
387	20240621	130700	80061020	15700	15700	15700	15700	0
388	20240621	130600	80061020	15700	15720	15720	15700	41
389	20240621	130500	79417300	15700	15700	15700	15700	0
390	20240621	130400	79417300	15700	15700	15700	15700	0
391	20240621	130300	79417300	15700	15700	15700	15700	0
392	20240621	130200	79417300	15700	15700	15700	15700	0
393	20240621	130100	79417300	15700	15710	15710	15700	14
394	20240621	130000	79197460	15780	15780	15780	15780	1
395	20240621	125900	79181680	15700	15700	15700	15700	0
396	20240621	125800	79181680	15700	15700	15700	15700	80
397	20240621	125700	77925680	15710	15710	15710	15710	4
398	20240621	125600	77862840	15780	15780	15780	15780	0
399	20240621	125500	77862840	15780	15780	15780	15780	0
400	20240621	125400	77862840	15780	15780	15780	15780	0
401	20240621	125300	77862840	15780	15780	15780	15780	0
402	20240621	125200	77862840	15780	15780	15780	15780	0
403	20240621	125100	77862840	15780	15780	15780	15780	0
404	20240621	125000	77862840	15780	15780	15780	15780	0
405	20240621	124900	77862840	15780	15780	15780	15780	0
406	20240621	124800	77862840	15780	15780	15780	15780	0
407	20240621	124700	77862840	15780	15780	15780	15780	0
408	20240621	124600	77862840	15780	15780	15780	15780	0
409	20240621	124500	77862840	15780	15780	15780	15780	0
410	20240621	124400	77862840	15780	15780	15780	15780	0
411	20240621	124300	77862840	15780	15780	15780	15780	2
412	20240621	124200	77831280	15700	15700	15700	15700	0
413	20240621	124100	77831280	15700	15700	15700	15700	0
414	20240621	124000	77831280	15700	15700	15700	15700	0
415	20240621	123900	77831280	15700	15700	15700	15700	0
416	20240621	123800	77831280	15700	15700	15700	15700	0
417	20240621	123700	77831280	15700	15700	15700	15700	0
418	20240621	123600	77831280	15700	15700	15700	15700	0
419	20240621	123500	77831280	15700	15700	15700	15700	0
420	20240621	123400	77831280	15700	15700	15700	15700	0
421	20240621	123300	77831280	15700	15700	15700	15700	0
422	20240621	123200	77831280	15700	15700	15700	15700	100
423	20240621	123100	76261280	15700	15700	15700	15700	0
424	20240621	123000	76261280	15700	15700	15700	15700	0
425	20240621	122900	76261280	15700	15700	15700	15700	0
426	20240621	122800	76261280	15700	15700	15700	15700	0
427	20240621	122700	76261280	15700	15700	15700	15700	0
428	20240621	122600	76261280	15700	15700	15700	15700	0
429	20240621	122500	76261280	15700	15700	15700	15700	6
430	20240621	122400	76167080	15710	15710	15710	15710	78
431	20240621	122300	74941700	15720	15720	15720	15720	2
432	20240621	122200	74910260	15730	15790	15790	15730	39
433	20240621	122100	74295050	15790	15790	15790	15790	20
434	20240621	122000	73979250	15790	15790	15790	15790	0
435	20240621	121900	73979250	15790	15790	15790	15790	19
436	20240621	121800	73679240	15790	15790	15790	15790	17
437	20240621	121700	73410810	15780	15780	15780	15780	0
438	20240621	121600	73410810	15780	15780	15780	15780	0
439	20240621	121500	73410810	15780	15780	15780	15780	70
440	20240621	121400	72306210	15770	15770	15770	15770	358
441	20240621	121300	66660550	15770	15770	15770	15770	0
442	20240621	121200	66660550	15770	15770	15770	15770	1
443	20240621	121100	66644780	15720	15720	15720	15720	0
444	20240621	121000	66644780	15720	15720	15720	15720	0
445	20240621	120900	66644780	15720	15720	15720	15720	0
446	20240621	120800	66644780	15720	15720	15720	15720	0
447	20240621	120700	66644780	15720	15720	15720	15720	0
448	20240621	120600	66644780	15720	15720	15720	15720	0
449	20240621	120500	66644780	15720	15720	15720	15720	0
450	20240621	120400	66644780	15720	15720	15720	15720	0
451	20240621	120300	66644780	15720	15720	15720	15720	0
452	20240621	120200	66644780	15720	15720	15720	15720	0
453	20240621	120100	66644780	15720	15720	15720	15720	0
454	20240621	120000	66644780	15720	15720	15720	15720	0
455	20240621	115900	66644780	15720	15720	15720	15720	0
456	20240621	115800	66644780	15720	15720	15720	15720	0
457	20240621	115700	66644780	15720	15720	15720	15720	0
458	20240621	115600	66644780	15720	15720	15720	15720	0
459	20240621	115500	66644780	15720	15720	15720	15720	1
460	20240621	115400	66629060	15720	15720	15720	15720	0
461	20240621	115300	66629060	15720	15720	15720	15720	0
462	20240621	115200	66629060	15720	15720	15720	15720	0
463	20240621	115100	66629060	15720	15720	15720	15720	0
464	20240621	115000	66629060	15720	15720	15720	15720	0
465	20240621	114900	66629060	15720	15720	15720	15720	0
466	20240621	114800	66629060	15720	15720	15720	15720	198
467	20240621	114700	63516500	15720	15720	15720	15720	0
468	20240621	114600	63516500	15720	15720	15720	15720	43
469	20240621	114500	62840540	15720	15720	15720	15720	0
470	20240621	114400	62840540	15720	15720	15720	15720	0
471	20240621	114300	62840540	15720	15720	15720	15720	1
472	20240621	114200	62824820	15700	15700	15700	15700	0
473	20240621	114100	62824820	15700	15700	15700	15700	0
474	20240621	114000	62824820	15700	15700	15700	15700	0
475	20240621	113900	62824820	15700	15700	15700	15700	0
476	20240621	113800	62824820	15700	15700	15700	15700	0
477	20240621	113700	62824820	15700	15700	15700	15700	0
478	20240621	113600	62824820	15700	15700	15700	15700	0
479	20240621	113500	62824820	15700	15700	15700	15700	0
480	20240621	113400	62824820	15700	15700	15700	15700	0
481	20240621	113300	62824820	15700	15700	15700	15700	0
482	20240621	113200	62824820	15700	15700	15700	15700	0
483	20240621	113100	62824820	15700	15700	15700	15700	0
484	20240621	113000	62824820	15700	15700	15700	15700	0
485	20240621	112900	62824820	15700	15700	15700	15700	0
486	20240621	112800	62824820	15700	15700	15700	15700	0
487	20240621	112700	62824820	15700	15700	15700	15700	0
488	20240621	112600	62824820	15700	15710	15710	15700	16
489	20240621	112500	62573520	15700	15700	15700	15700	0
490	20240621	112400	62573520	15700	15700	15700	15700	399
491	20240621	112300	56309220	15770	15770	15770	15770	9
492	20240621	112200	56167290	15770	15770	15770	15770	1
493	20240621	112100	56151520	15770	15770	15770	15770	0
494	20240621	112000	56151520	15770	15770	15770	15770	1
495	20240621	111900	56135750	15770	15770	15770	15770	0
496	20240621	111800	56135750	15770	15770	15770	15770	0
497	20240621	111700	56135750	15770	15770	15770	15770	1
498	20240621	111600	56119980	15770	15770	15770	15770	1
499	20240621	111500	56104210	15700	15700	15700	15700	0
500	20240621	111400	56104210	15700	15700	15700	15700	0
501	20240621	111300	56104210	15700	15700	15700	15700	0
502	20240621	111200	56104210	15700	15700	15700	15700	53
503	20240621	111100	55272110	15700	15700	15700	15700	0
504	20240621	111000	55272110	15700	15700	15700	15700	36
505	20240621	110900	54706910	15770	15770	15770	15770	0
506	20240621	110800	54706910	15770	15770	15770	15770	1
507	20240621	110700	54691140	15770	15770	15770	15770	0
508	20240621	110600	54691140	15770	15770	15770	15770	1
509	20240621	110500	54675370	15770	15760	15770	15760	10
510	20240621	110400	54517690	15770	15770	15770	15770	50
511	20240621	110300	53729190	15770	15770	15770	15770	1
512	20240621	110200	53713420	15770	15770	15770	15770	0
513	20240621	110100	53713420	15770	15770	15770	15770	1
514	20240621	110000	53697650	15770	15770	15770	15770	8
515	20240621	105900	53571490	15640	15640	15640	15640	0
516	20240621	105800	53571490	15640	15640	15640	15640	0
517	20240621	105700	53571490	15640	15640	15640	15640	0
518	20240621	105600	53571490	15640	15640	15640	15640	0
519	20240621	105500	53571490	15640	15640	15640	15640	1
520	20240621	105400	53555850	15640	15640	15640	15640	0
521	20240621	105300	53555850	15640	15640	15640	15640	0
522	20240621	105200	53555850	15640	15640	15640	15640	0
523	20240621	105100	53555850	15640	15640	15640	15640	0
524	20240621	105000	53555850	15640	15640	15640	15640	1
525	20240621	104900	53540210	15630	15680	15680	15630	554
526	20240621	104800	44873070	15680	15680	15680	15680	0
527	20240621	104700	44873070	15680	15680	15680	15680	114
528	20240621	104600	43085550	15700	15740	15740	15700	600
529	20240621	104500	33665280	15790	15790	15790	15790	1
530	20240621	104400	33649490	15790	15790	15790	15790	0
531	20240621	104300	33649490	15790	15790	15790	15790	0
532	20240621	104200	33649490	15790	15790	15790	15790	1
533	20240621	104100	33633700	15790	15790	15790	15790	0
534	20240621	104000	33633700	15790	15790	15790	15790	2
535	20240621	103900	33602120	15790	15790	15790	15790	0
536	20240621	103800	33602120	15790	15790	15790	15790	1
537	20240621	103700	33586330	15790	15790	15790	15790	0
538	20240621	103600	33586330	15790	15790	15790	15790	0
539	20240621	103500	33586330	15790	15790	15790	15790	1
540	20240621	103400	33570540	15790	15790	15790	15790	1
541	20240621	103300	33554750	15710	15710	15710	15710	0
542	20240621	103200	33554750	15710	15710	15710	15710	15
543	20240621	103100	33319100	15710	15800	15800	15710	202
544	20240621	103000	30144710	15800	15800	15800	15800	2
545	20240621	102900	30113110	15830	15830	15830	15830	1
546	20240621	102800	30097280	15800	15800	15800	15800	0
547	20240621	102700	30097280	15800	15800	15800	15800	4
548	20240621	102600	30034080	15830	15830	15830	15830	0
549	20240621	102500	30034080	15830	15830	15830	15830	0
550	20240621	102400	30034080	15830	15830	15830	15830	0
551	20240621	102300	30034080	15830	15830	15830	15830	0
552	20240621	102200	30034080	15830	15830	15830	15830	0
553	20240621	102100	30034080	15830	15830	15830	15830	0
554	20240621	102000	30034080	15830	15830	15830	15830	0
555	20240621	101900	30034080	15830	15830	15830	15830	0
556	20240621	101800	30034080	15830	15830	15830	15830	0
557	20240621	101700	30034080	15830	15830	15830	15830	0
558	20240621	101600	30034080	15830	15830	15830	15830	8
559	20240621	101500	29907440	15860	15860	15860	15860	0
560	20240621	101400	29907440	15860	15860	15860	15860	0
561	20240621	101300	29907440	15860	15860	15860	15860	0
562	20240621	101200	29907440	15860	15860	15860	15860	0
563	20240621	101100	29907440	15860	15860	15860	15860	0
564	20240621	101000	29907440	15860	15860	15860	15860	0
565	20240621	100900	29907440	15860	15860	15860	15860	0
566	20240621	100800	29907440	15860	15860	15860	15860	0
567	20240621	100700	29907440	15860	15860	15860	15860	0
568	20240621	100600	29907440	15860	15860	15860	15860	0
569	20240621	100500	29907440	15860	15860	15860	15860	0
570	20240621	100400	29907440	15860	15860	15860	15860	0
571	20240621	100300	29907440	15860	15860	15860	15860	0
572	20240621	100200	29907440	15860	15860	15860	15860	12
573	20240621	100100	29717120	15860	15860	15860	15860	0
574	20240621	100000	29717120	15860	15860	15860	15860	1
575	20240621	095900	29701260	15860	15860	15860	15860	1
576	20240621	095800	29685400	15860	15860	15860	15860	0
577	20240621	095700	29685400	15860	15720	15860	15720	2
578	20240621	095600	29653820	15870	15870	15870	15870	0
579	20240621	095500	29653820	15870	15870	15870	15870	0
580	20240621	095400	29653820	15870	15870	15870	15870	0
581	20240621	095300	29653820	15870	15870	15870	15870	0
582	20240621	095200	29653820	15870	15870	15870	15870	0
583	20240621	095100	29653820	15870	15870	15870	15870	1
584	20240621	095000	29637950	15870	15870	15870	15870	0
585	20240621	094900	29637950	15870	15870	15870	15870	0
586	20240621	094800	29637950	15870	15870	15870	15870	0
587	20240621	094700	29637950	15870	15860	15870	15860	10
588	20240621	094600	29479270	15850	15850	15850	15850	0
589	20240621	094500	29479270	15850	15850	15850	15850	1
590	20240621	094400	29463420	15690	15700	15700	15690	12
591	20240621	094300	29275110	15870	15870	15870	15870	0
592	20240621	094200	29275110	15870	15870	15870	15870	0
593	20240621	094100	29275110	15870	15870	15870	15870	0
594	20240621	094000	29275110	15870	15870	15870	15870	1
595	20240621	093900	29259240	15870	15870	15870	15870	1
596	20240621	093800	29243370	15860	15860	15860	15860	0
597	20240621	093700	29243370	15860	15860	15860	15860	0
598	20240621	093600	29243370	15860	15860	15860	15860	100
599	20240621	093500	27657370	15860	15860	15860	15860	0
600	20240621	093400	27657370	15860	15860	15860	15860	0
601	20240621	093300	27657370	15860	15860	15860	15860	0
602	20240621	093200	27657370	15860	15860	15860	15860	0
603	20240621	093100	27657370	15860	15860	15860	15860	0
604	20240621	093000	27657370	15860	15840	15860	15840	760
605	20240621	092900	15604010	15860	15860	15860	15860	0
606	20240621	092800	15604010	15860	15860	15860	15860	0
607	20240621	092700	15604010	15860	15860	15860	15860	0
608	20240621	092600	15604010	15860	15860	15860	15860	0
609	20240621	092500	15604010	15860	15620	15860	15620	191
610	20240621	092400	12620350	15630	15630	15630	15630	0
611	20240621	092300	12620350	15630	15630	15630	15630	1
612	20240621	092200	12604720	15630	15630	15630	15630	0
613	20240621	092100	12604720	15630	15630	15630	15630	0
614	20240621	092000	12604720	15630	15630	15630	15630	23
615	20240621	091900	12245230	15860	15860	15860	15860	0
616	20240621	091800	12245230	15860	15860	15860	15860	0
617	20240621	091700	12245230	15860	15860	15860	15860	0
618	20240621	091600	12245230	15860	15650	15860	15650	11
619	20240621	091500	12072870	15640	15640	15640	15640	28
620	20240621	091400	11634950	15650	15650	15650	15650	0
621	20240621	091300	11634950	15650	15650	15650	15650	0
622	20240621	091200	11634950	15650	15650	15650	15650	0
623	20240621	091100	11634950	15650	15650	15650	15650	0
624	20240621	091000	11634950	15650	15650	15650	15650	200
625	20240621	090900	8504950	15650	15650	15650	15650	0
626	20240621	090800	8504950	15650	16000	16000	15650	232
627	20240621	090700	4848150	16000	15750	16000	15750	270
628	20240621	090600	567720	15770	15770	15770	15770	0
629	20240621	090500	567720	15770	15770	15770	15770	0
630	20240621	090400	567720	15770	15770	15770	15770	0
631	20240621	090300	567720	15770	15770	15770	15770	0
632	20240621	090200	567720	15770	15770	15770	15770	0
633	20240621	090100	567720	15770	15770	15770	15770	0
634	20240621	090000	567720	15770	15770	15770	15770	36