KissMeData/086820/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	195900	158926730	15690	15690	15690	15690	274
3	20240624	195800	158926730	15690	15690	15690	15690	0
4	20240624	195700	158926730	15690	15690	15690	15690	0
5	20240624	195600	158926730	15690	15690	15690	15690	0
6	20240624	195500	158926730	15690	15690	15690	15690	0
7	20240624	195400	158926730	15690	15690	15690	15690	0
8	20240624	195300	158926730	15690	15690	15690	15690	0
9	20240624	195200	158926730	15690	15690	15690	15690	0
10	20240624	195100	158926730	15690	15690	15690	15690	0
11	20240624	195000	158926730	15690	15690	15690	15690	0
12	20240624	194900	158926730	15690	15690	15690	15690	0
13	20240624	194800	158926730	15690	15690	15690	15690	0
14	20240624	194700	158926730	15690	15690	15690	15690	0
15	20240624	194600	158926730	15690	15690	15690	15690	0
16	20240624	194500	158926730	15690	15690	15690	15690	0
17	20240624	194400	158926730	15690	15690	15690	15690	0
18	20240624	194300	158926730	15690	15690	15690	15690	0
19	20240624	194200	158926730	15690	15690	15690	15690	0
20	20240624	194100	158926730	15690	15690	15690	15690	0
21	20240624	194000	158926730	15690	15690	15690	15690	0
22	20240624	193900	158926730	15690	15690	15690	15690	0
23	20240624	193800	158926730	15690	15690	15690	15690	0
24	20240624	193700	158926730	15690	15690	15690	15690	0
25	20240624	193600	158926730	15690	15690	15690	15690	0
26	20240624	193500	158926730	15690	15690	15690	15690	0
27	20240624	193400	158926730	15690	15690	15690	15690	0
28	20240624	193300	158926730	15690	15690	15690	15690	0
29	20240624	193200	158926730	15690	15690	15690	15690	0
30	20240624	193100	158926730	15690	15690	15690	15690	0
31	20240624	193000	158926730	15690	15690	15690	15690	0
32	20240624	192900	158926730	15690	15690	15690	15690	274
33	20240624	192800	158926730	15690	15690	15690	15690	0
34	20240624	192700	158926730	15690	15690	15690	15690	0
35	20240624	192600	158926730	15690	15690	15690	15690	0
36	20240624	192500	158926730	15690	15690	15690	15690	0
37	20240624	192400	158926730	15690	15690	15690	15690	0
38	20240624	192300	158926730	15690	15690	15690	15690	0
39	20240624	192200	158926730	15690	15690	15690	15690	0
40	20240624	192100	158926730	15690	15690	15690	15690	0
41	20240624	192000	158926730	15690	15690	15690	15690	0
42	20240624	191900	158926730	15690	15690	15690	15690	0
43	20240624	191800	158926730	15690	15690	15690	15690	0
44	20240624	191700	158926730	15690	15690	15690	15690	0
45	20240624	191600	158926730	15690	15690	15690	15690	0
46	20240624	191500	158926730	15690	15690	15690	15690	0
47	20240624	191400	158926730	15690	15690	15690	15690	0
48	20240624	191300	158926730	15690	15690	15690	15690	0
49	20240624	191200	158926730	15690	15690	15690	15690	0
50	20240624	191100	158926730	15690	15690	15690	15690	0
51	20240624	191000	158926730	15690	15690	15690	15690	0
52	20240624	190900	158926730	15690	15690	15690	15690	0
53	20240624	190800	158926730	15690	15690	15690	15690	0
54	20240624	190700	158926730	15690	15690	15690	15690	0
55	20240624	190600	158926730	15690	15690	15690	15690	0
56	20240624	190500	158926730	15690	15690	15690	15690	0
57	20240624	190400	158926730	15690	15690	15690	15690	0
58	20240624	190300	158926730	15690	15690	15690	15690	0
59	20240624	190200	158926730	15690	15690	15690	15690	0
60	20240624	190100	158926730	15690	15690	15690	15690	0
61	20240624	190000	158926730	15690	15690	15690	15690	0
62	20240624	185900	158926730	15690	15690	15690	15690	274
63	20240624	185800	158926730	15690	15690	15690	15690	0
64	20240624	185700	158926730	15690	15690	15690	15690	0
65	20240624	185600	158926730	15690	15690	15690	15690	0
66	20240624	185500	158926730	15690	15690	15690	15690	0
67	20240624	185400	158926730	15690	15690	15690	15690	0
68	20240624	185300	158926730	15690	15690	15690	15690	0
69	20240624	185200	158926730	15690	15690	15690	15690	0
70	20240624	185100	158926730	15690	15690	15690	15690	0
71	20240624	185000	158926730	15690	15690	15690	15690	0
72	20240624	184900	158926730	15690	15690	15690	15690	0
73	20240624	184800	158926730	15690	15690	15690	15690	0
74	20240624	184700	158926730	15690	15690	15690	15690	0
75	20240624	184600	158926730	15690	15690	15690	15690	0
76	20240624	184500	158926730	15690	15690	15690	15690	0
77	20240624	184400	158926730	15690	15690	15690	15690	0
78	20240624	184300	158926730	15690	15690	15690	15690	0
79	20240624	184200	158926730	15690	15690	15690	15690	0
80	20240624	184100	158926730	15690	15690	15690	15690	0
81	20240624	184000	158926730	15690	15690	15690	15690	0
82	20240624	183900	158926730	15690	15690	15690	15690	0
83	20240624	183800	158926730	15690	15690	15690	15690	0
84	20240624	183700	158926730	15690	15690	15690	15690	0
85	20240624	183600	158926730	15690	15690	15690	15690	0
86	20240624	183500	158926730	15690	15690	15690	15690	0
87	20240624	183400	158926730	15690	15690	15690	15690	0
88	20240624	183300	158926730	15690	15690	15690	15690	0
89	20240624	183200	158926730	15690	15690	15690	15690	0
90	20240624	183100	158926730	15690	15690	15690	15690	0
91	20240624	183000	158926730	15690	15690	15690	15690	0
92	20240624	182900	158926730	15690	15690	15690	15690	274
93	20240624	182800	158926730	15690	15690	15690	15690	0
94	20240624	182700	158926730	15690	15690	15690	15690	0
95	20240624	182600	158926730	15690	15690	15690	15690	0
96	20240624	182500	158926730	15690	15690	15690	15690	0
97	20240624	182400	158926730	15690	15690	15690	15690	0
98	20240624	182300	158926730	15690	15690	15690	15690	0
99	20240624	182200	158926730	15690	15690	15690	15690	0
100	20240624	182100	158926730	15690	15690	15690	15690	0
101	20240624	182000	158926730	15690	15690	15690	15690	0
102	20240624	181900	158926730	15690	15690	15690	15690	0
103	20240624	181800	158926730	15690	15690	15690	15690	0
104	20240624	181700	158926730	15690	15690	15690	15690	0
105	20240624	181600	158926730	15690	15690	15690	15690	0
106	20240624	181500	158926730	15690	15690	15690	15690	0
107	20240624	181400	158926730	15690	15690	15690	15690	0
108	20240624	181300	158926730	15690	15690	15690	15690	0
109	20240624	181200	158926730	15690	15690	15690	15690	0
110	20240624	181100	158926730	15690	15690	15690	15690	0
111	20240624	181000	158926730	15690	15690	15690	15690	0
112	20240624	180900	158926730	15690	15690	15690	15690	0
113	20240624	180800	158926730	15690	15690	15690	15690	0
114	20240624	180700	158926730	15690	15690	15690	15690	0
115	20240624	180600	158926730	15690	15690	15690	15690	0
116	20240624	180500	158926730	15690	15690	15690	15690	0
117	20240624	180400	158926730	15690	15690	15690	15690	0
118	20240624	180300	158926730	15690	15690	15690	15690	0
119	20240624	180200	158926730	15690	15690	15690	15690	0
120	20240624	180100	158926730	15690	15690	15690	15690	0
121	20240624	180000	158926730	15690	15690	15690	15690	0
122	20240624	175900	158926730	15690	15690	15690	15690	274
123	20240624	175800	158926730	15690	15690	15690	15690	0
124	20240624	175700	158926730	15690	15690	15690	15690	0
125	20240624	175600	158926730	15690	15690	15690	15690	0
126	20240624	175500	158926730	15690	15690	15690	15690	0
127	20240624	175400	158926730	15690	15690	15690	15690	0
128	20240624	175300	158926730	15690	15690	15690	15690	0
129	20240624	175200	158926730	15690	15690	15690	15690	0
130	20240624	175100	158926730	15690	15690	15690	15690	0
131	20240624	175000	158926730	15690	15690	15690	15690	0
132	20240624	174900	158926730	15690	15690	15690	15690	0
133	20240624	174800	158926730	15690	15690	15690	15690	0
134	20240624	174700	158926730	15690	15690	15690	15690	0
135	20240624	174600	158926730	15690	15690	15690	15690	0
136	20240624	174500	158926730	15690	15690	15690	15690	0
137	20240624	174400	158926730	15690	15690	15690	15690	0
138	20240624	174300	158926730	15690	15690	15690	15690	0
139	20240624	174200	158926730	15690	15690	15690	15690	0
140	20240624	174100	158926730	15690	15690	15690	15690	0
141	20240624	174000	158926730	15690	15690	15690	15690	0
142	20240624	173900	158926730	15690	15690	15690	15690	0
143	20240624	173800	158926730	15690	15690	15690	15690	0
144	20240624	173700	158926730	15690	15690	15690	15690	0
145	20240624	173600	158926730	15690	15690	15690	15690	0
146	20240624	173500	158926730	15690	15690	15690	15690	0
147	20240624	173400	158926730	15690	15690	15690	15690	0
148	20240624	173300	158926730	15690	15690	15690	15690	0
149	20240624	173200	158926730	15690	15690	15690	15690	0
150	20240624	173100	158926730	15690	15690	15690	15690	0
151	20240624	173000	158926730	15690	15690	15690	15690	0
152	20240624	172900	158926730	15690	15690	15690	15690	274
153	20240624	172800	158926730	15690	15690	15690	15690	0
154	20240624	172700	158926730	15690	15690	15690	15690	0
155	20240624	172600	158926730	15690	15690	15690	15690	0
156	20240624	172500	158926730	15690	15690	15690	15690	0
157	20240624	172400	158926730	15690	15690	15690	15690	0
158	20240624	172300	158926730	15690	15690	15690	15690	0
159	20240624	172200	158926730	15690	15690	15690	15690	0
160	20240624	172100	158926730	15690	15690	15690	15690	0
161	20240624	172000	158926730	15690	15690	15690	15690	0
162	20240624	171900	158926730	15690	15690	15690	15690	0
163	20240624	171800	158926730	15690	15690	15690	15690	0
164	20240624	171700	158926730	15690	15690	15690	15690	0
165	20240624	171600	158926730	15690	15690	15690	15690	0
166	20240624	171500	158926730	15690	15690	15690	15690	0
167	20240624	171400	158926730	15690	15690	15690	15690	0
168	20240624	171300	158926730	15690	15690	15690	15690	0
169	20240624	171200	158926730	15690	15690	15690	15690	0
170	20240624	171100	158926730	15690	15690	15690	15690	0
171	20240624	171000	158926730	15690	15690	15690	15690	0
172	20240624	170900	158926730	15690	15690	15690	15690	0
173	20240624	170800	158926730	15690	15690	15690	15690	0
174	20240624	170700	158926730	15690	15690	15690	15690	0
175	20240624	170600	158926730	15690	15690	15690	15690	0
176	20240624	170500	158926730	15690	15690	15690	15690	0
177	20240624	170400	158926730	15690	15690	15690	15690	0
178	20240624	170300	158926730	15690	15690	15690	15690	0
179	20240624	170200	158926730	15690	15690	15690	15690	0
180	20240624	170100	158926730	15690	15690	15690	15690	0
181	20240624	170000	158926730	15690	15690	15690	15690	0
182	20240624	165900	158926730	15690	15690	15690	15690	274
183	20240624	165800	158926730	15690	15690	15690	15690	0
184	20240624	165700	158926730	15690	15690	15690	15690	0
185	20240624	165600	158926730	15690	15690	15690	15690	0
186	20240624	165500	158926730	15690	15690	15690	15690	0
187	20240624	165400	158926730	15690	15690	15690	15690	0
188	20240624	165300	158926730	15690	15690	15690	15690	0
189	20240624	165200	158926730	15690	15690	15690	15690	0
190	20240624	165100	158926730	15690	15690	15690	15690	0
191	20240624	165000	158926730	15690	15690	15690	15690	0
192	20240624	164900	158926730	15690	15690	15690	15690	0
193	20240624	164800	158926730	15690	15690	15690	15690	0
194	20240624	164700	158926730	15690	15690	15690	15690	0
195	20240624	164600	158926730	15690	15690	15690	15690	0
196	20240624	164500	158926730	15690	15690	15690	15690	0
197	20240624	164400	158926730	15690	15690	15690	15690	0
198	20240624	164300	158926730	15690	15690	15690	15690	0
199	20240624	164200	158926730	15690	15690	15690	15690	0
200	20240624	164100	158926730	15690	15690	15690	15690	0
201	20240624	164000	158926730	15690	15690	15690	15690	0
202	20240624	163900	158926730	15690	15690	15690	15690	0
203	20240624	163800	158926730	15690	15690	15690	15690	0
204	20240624	163700	158926730	15690	15690	15690	15690	0
205	20240624	163600	158926730	15690	15690	15690	15690	0
206	20240624	163500	158926730	15690	15690	15690	15690	0
207	20240624	163400	158926730	15690	15690	15690	15690	0
208	20240624	163300	158926730	15690	15690	15690	15690	0
209	20240624	163200	158926730	15690	15690	15690	15690	0
210	20240624	163100	158926730	15690	15690	15690	15690	0
211	20240624	163000	158926730	15690	15690	15690	15690	0
212	20240624	162900	158926730	15690	15690	15690	15690	274
213	20240624	162800	158926730	15690	15690	15690	15690	0
214	20240624	162700	158926730	15690	15690	15690	15690	0
215	20240624	162600	158926730	15690	15690	15690	15690	0
216	20240624	162500	158926730	15690	15690	15690	15690	0
217	20240624	162400	158926730	15690	15690	15690	15690	0
218	20240624	162300	158926730	15690	15690	15690	15690	0
219	20240624	162200	158926730	15690	15690	15690	15690	0
220	20240624	162100	158926730	15690	15690	15690	15690	0
221	20240624	162000	158926730	15690	15690	15690	15690	0
222	20240624	161900	158926730	15690	15690	15690	15690	0
223	20240624	161800	158926730	15690	15690	15690	15690	0
224	20240624	161700	158926730	15690	15690	15690	15690	0
225	20240624	161600	158926730	15690	15690	15690	15690	0
226	20240624	161500	158926730	15690	15690	15690	15690	0
227	20240624	161400	158926730	15690	15690	15690	15690	0
228	20240624	161300	158926730	15690	15690	15690	15690	0
229	20240624	161200	158926730	15690	15690	15690	15690	0
230	20240624	161100	158926730	15690	15690	15690	15690	0
231	20240624	161000	158926730	15690	15690	15690	15690	0
232	20240624	160900	158926730	15690	15690	15690	15690	0
233	20240624	160800	158926730	15690	15690	15690	15690	0
234	20240624	160700	158926730	15690	15690	15690	15690	0
235	20240624	160600	158926730	15690	15690	15690	15690	0
236	20240624	160500	158926730	15690	15690	15690	15690	0
237	20240624	160400	158926730	15690	15690	15690	15690	0
238	20240624	160300	158926730	15690	15690	15690	15690	0
239	20240624	160200	158926730	15690	15690	15690	15690	0
240	20240624	160100	158926730	15690	15690	15690	15690	0
241	20240624	160000	158926730	15690	15690	15690	15690	0
242	20240624	155900	158926730	15690	15690	15690	15690	274
243	20240624	155800	158926730	15690	15690	15690	15690	0
244	20240624	155700	158926730	15690	15690	15690	15690	0
245	20240624	155600	158926730	15690	15690	15690	15690	0
246	20240624	155500	158926730	15690	15690	15690	15690	0
247	20240624	155400	158926730	15690	15690	15690	15690	0
248	20240624	155300	158926730	15690	15690	15690	15690	0
249	20240624	155200	158926730	15690	15690	15690	15690	0
250	20240624	155100	158926730	15690	15690	15690	15690	0
251	20240624	155000	158926730	15690	15690	15690	15690	0
252	20240624	154900	158926730	15690	15690	15690	15690	0
253	20240624	154800	158926730	15690	15690	15690	15690	0
254	20240624	154700	158926730	15690	15690	15690	15690	0
255	20240624	154600	158926730	15690	15690	15690	15690	0
256	20240624	154500	158926730	15690	15690	15690	15690	0
257	20240624	154400	158926730	15690	15690	15690	15690	0
258	20240624	154300	158926730	15690	15690	15690	15690	0
259	20240624	154200	158926730	15690	15690	15690	15690	0
260	20240624	154100	158926730	15690	15690	15690	15690	0
261	20240624	154000	158926730	15690	15690	15690	15690	0
262	20240624	153900	158926730	15690	15690	15690	15690	0
263	20240624	153800	158926730	15690	15690	15690	15690	0
264	20240624	153700	158926730	15690	15690	15690	15690	0
265	20240624	153600	158926730	15690	15690	15690	15690	0
266	20240624	153500	158926730	15690	15690	15690	15690	0
267	20240624	153400	158926730	15690	15690	15690	15690	0
268	20240624	153300	158926730	15690	15690	15690	15690	0
269	20240624	153200	158926730	15690	15690	15690	15690	0
270	20240624	153100	158926730	15690	15690	15690	15690	0
271	20240624	153000	158926730	15690	15690	15690	15690	274
272	20240624	152900	154627670	15550	15550	15550	15550	0
273	20240624	152800	154627670	15550	15550	15550	15550	0
274	20240624	152700	154627670	15550	15550	15550	15550	0
275	20240624	152600	154627670	15550	15550	15550	15550	0
276	20240624	152500	154627670	15550	15550	15550	15550	0
277	20240624	152400	154627670	15550	15550	15550	15550	0
278	20240624	152300	154627670	15550	15550	15550	15550	0
279	20240624	152200	154627670	15550	15550	15550	15550	0
280	20240624	152100	154627670	15550	15550	15550	15550	0
281	20240624	152000	154627670	15550	15550	15550	15550	0
282	20240624	151900	154627670	15550	15550	15620	15550	51
283	20240624	151800	153832800	15620	15620	15620	15620	1
284	20240624	151700	153817180	15550	15550	15550	15550	0
285	20240624	151600	153817180	15550	15550	15550	15550	44
286	20240624	151500	153132980	15550	15570	15570	15550	12
287	20240624	151400	152946350	15580	15580	15580	15580	20
288	20240624	151300	152634750	15590	15580	15590	15580	3
289	20240624	151200	152588000	15550	15550	15550	15550	0
290	20240624	151100	152588000	15550	15550	15550	15550	0
291	20240624	151000	152588000	15550	15550	15550	15550	1
292	20240624	150900	152572450	15550	15550	15550	15550	0
293	20240624	150800	152572450	15550	15550	15550	15550	0
294	20240624	150700	152572450	15550	15550	15550	15550	0
295	20240624	150600	152572450	15550	15550	15550	15550	0
296	20240624	150500	152572450	15550	15550	15550	15550	0
297	20240624	150400	152572450	15550	15550	15550	15550	0
298	20240624	150300	152572450	15550	15580	15580	15550	300
299	20240624	150200	147903650	15570	15570	15570	15570	0
300	20240624	150100	147903650	15570	15570	15570	15570	0
301	20240624	150000	147903650	15570	15570	15570	15570	10
302	20240624	145900	147747950	15690	15690	15690	15690	3
303	20240624	145800	147700880	15570	15580	15580	15570	100
304	20240624	145700	146143620	15590	15650	15720	15590	38
305	20240624	145600	145548960	15570	15580	15580	15570	243
306	20240624	145500	141765020	15690	15680	15730	15570	295
307	20240624	145400	137156940	15680	15680	15680	15680	86
308	20240624	145300	135808460	15680	15680	15680	15680	0
309	20240624	145200	135808460	15680	15680	15680	15680	0
310	20240624	145100	135808460	15680	15680	15680	15680	0
311	20240624	145000	135808460	15680	15680	15680	15680	0
312	20240624	144900	135808460	15680	15680	15680	15680	0
313	20240624	144800	135808460	15680	15680	15680	15680	0
314	20240624	144700	135808460	15680	15680	15680	15680	0
315	20240624	144600	135808460	15680	15680	15680	15680	0
316	20240624	144500	135808460	15680	15680	15680	15680	1
317	20240624	144400	135792780	15580	15580	15580	15580	0
318	20240624	144300	135792780	15580	15580	15580	15580	0
319	20240624	144200	135792780	15580	15580	15580	15580	0
320	20240624	144100	135792780	15580	15580	15580	15580	0
321	20240624	144000	135792780	15580	15580	15580	15580	0
322	20240624	143900	135792780	15580	15580	15580	15580	0
323	20240624	143800	135792780	15580	15580	15580	15580	1
324	20240624	143700	135777200	15660	15660	15660	15660	0
325	20240624	143600	135777200	15660	15660	15660	15660	0
326	20240624	143500	135777200	15660	15630	15660	15630	26
327	20240624	143400	135370700	15630	15630	15630	15630	10
328	20240624	143300	135214400	15620	15620	15620	15620	0
329	20240624	143200	135214400	15620	15620	15620	15620	0
330	20240624	143100	135214400	15620	15620	15620	15620	98
331	20240624	143000	133683640	15620	15620	15620	15620	1
332	20240624	142900	133668020	15620	15620	15620	15620	22
333	20240624	142800	133324380	15620	15620	15620	15620	13
334	20240624	142700	133121320	15620	15620	15620	15620	1
335	20240624	142600	133105700	15550	15560	15560	15550	416
336	20240624	142500	126636320	15620	15620	15620	15620	0
337	20240624	142400	126636320	15620	15620	15620	15620	0
338	20240624	142300	126636320	15620	15590	15620	15560	126
339	20240624	142200	124675300	15660	15660	15660	15660	6
340	20240624	142100	124581340	15660	15600	15660	15580	251
341	20240624	142000	120667820	15600	15690	15690	15600	155
342	20240624	141900	118242520	15680	15680	15680	15680	4
343	20240624	141800	118179800	15680	15680	15680	15680	32
344	20240624	141700	117678040	15680	15680	15680	15680	0
345	20240624	141600	117678040	15680	15680	15680	15680	0
346	20240624	141500	117678040	15680	15680	15680	15680	1
347	20240624	141400	117662360	15690	15690	15690	15690	0
348	20240624	141300	117662360	15690	15690	15690	15690	0
349	20240624	141200	117662360	15690	15700	15700	15690	41
350	20240624	141100	117019060	15690	15690	15690	15690	0
351	20240624	141000	117019060	15690	15680	15690	15680	12
352	20240624	140900	116830790	15680	15680	15680	15680	1
353	20240624	140800	116815110	15690	15690	15690	15690	0
354	20240624	140700	116815110	15690	15690	15690	15680	7
355	20240624	140600	116705300	15700	15700	15700	15670	80
356	20240624	140500	115450850	15730	15730	15730	15730	0
357	20240624	140400	115450850	15730	15730	15730	15730	0
358	20240624	140300	115450850	15730	15730	15730	15730	0
359	20240624	140200	115450850	15730	15730	15730	15730	0
360	20240624	140100	115450850	15730	15730	15730	15730	0
361	20240624	140000	115450850	15730	15650	15730	15580	201
362	20240624	135900	112312080	15730	15730	15730	15730	0
363	20240624	135800	112312080	15730	15730	15730	15730	1
364	20240624	135700	112296350	15730	15730	15730	15730	3
365	20240624	135600	112249160	15730	15730	15730	15730	0
366	20240624	135500	112249160	15730	15730	15730	15730	0
367	20240624	135400	112249160	15730	15730	15730	15730	1
368	20240624	135300	112233430	15730	15730	15730	15730	0
369	20240624	135200	112233430	15730	15730	15730	15730	0
370	20240624	135100	112233430	15730	15730	15730	15730	0
371	20240624	135000	112233430	15730	15730	15730	15730	0
372	20240624	134900	112233430	15730	15730	15730	15730	0
373	20240624	134800	112233430	15730	15730	15730	15730	1
374	20240624	134700	112217700	15720	15720	15720	15720	0
375	20240624	134600	112217700	15720	15720	15720	15720	18
376	20240624	134500	111934740	15700	15700	15700	15700	0
377	20240624	134400	111934740	15700	15700	15700	15700	0
378	20240624	134300	111934740	15700	15700	15700	15700	0
379	20240624	134200	111934740	15700	15700	15700	15700	0
380	20240624	134100	111934740	15700	15700	15700	15700	0
381	20240624	134000	111934740	15700	15700	15700	15700	0
382	20240624	133900	111934740	15700	15700	15700	15700	0
383	20240624	133800	111934740	15700	15700	15700	15700	0
384	20240624	133700	111934740	15700	15700	15700	15700	0
385	20240624	133600	111934740	15700	15700	15700	15700	0
386	20240624	133500	111934740	15700	15700	15700	15700	0
387	20240624	133400	111934740	15700	15700	15700	15700	1
388	20240624	133300	111919040	15710	15680	15710	15680	4
389	20240624	133200	111856260	15620	15620	15620	15620	0
390	20240624	133100	111856260	15620	15620	15620	15620	1
391	20240624	133000	111840640	15720	15720	15720	15720	0
392	20240624	132900	111840640	15720	15720	15720	15720	1
393	20240624	132800	111824920	15590	15590	15590	15590	0
394	20240624	132700	111824920	15590	15590	15590	15590	0
395	20240624	132600	111824920	15590	15590	15590	15590	0
396	20240624	132500	111824920	15590	15590	15590	15590	0
397	20240624	132400	111824920	15590	15590	15590	15590	0
398	20240624	132300	111824920	15590	15590	15590	15590	0
399	20240624	132200	111824920	15590	15630	15630	15590	87
400	20240624	132100	110466500	15700	15700	15700	15700	0
401	20240624	132000	110466500	15700	15710	15710	15700	80
402	20240624	131900	109209860	15740	15740	15740	15740	0
403	20240624	131800	109209860	15740	15740	15740	15740	0
404	20240624	131700	109209860	15740	15740	15740	15740	0
405	20240624	131600	109209860	15740	15740	15740	15740	0
406	20240624	131500	109209860	15740	15740	15740	15740	0
407	20240624	131400	109209860	15740	15740	15740	15740	1
408	20240624	131300	109194120	15720	15720	15720	15720	0
409	20240624	131200	109194120	15720	15720	15720	15720	0
410	20240624	131100	109194120	15720	15720	15720	15720	0
411	20240624	131000	109194120	15720	15720	15720	15720	3
412	20240624	130900	109146960	15720	15730	15730	15720	59
413	20240624	130800	108218970	15770	15770	15770	15770	0
414	20240624	130700	108218970	15770	15770	15770	15770	0
415	20240624	130600	108218970	15770	15770	15770	15770	10
416	20240624	130500	108061270	15770	15770	15770	15770	11
417	20240624	130400	107887800	15780	15780	15780	15780	0
418	20240624	130300	107887800	15780	15780	15780	15780	11
419	20240624	130200	107714220	15800	15800	15800	15800	0
420	20240624	130100	107714220	15800	15790	15800	15790	5
421	20240624	130000	107635240	15550	15550	15550	15550	0
422	20240624	125900	107635240	15550	15550	15550	15550	0
423	20240624	125800	107635240	15550	15770	15770	15550	847
424	20240624	125700	94333750	15760	15760	15760	15760	0
425	20240624	125600	94333750	15760	15760	15760	15760	0
426	20240624	125500	94333750	15760	15760	15760	15760	0
427	20240624	125400	94333750	15760	15760	15760	15760	0
428	20240624	125300	94333750	15760	15760	15760	15760	1
429	20240624	125200	94317990	15810	15810	15810	15810	200
430	20240624	125100	91155990	15760	15760	15760	15760	92
431	20240624	125000	89706070	15780	15780	15780	15780	36
432	20240624	124900	89137990	15790	15810	15810	15790	76
433	20240624	124800	87937410	15810	15840	15840	15810	146
434	20240624	124700	85627290	15840	15840	15840	15840	0
435	20240624	124600	85627290	15840	15840	15840	15840	0
436	20240624	124500	85627290	15840	15840	15840	15840	0
437	20240624	124400	85627290	15840	15840	15840	15840	1
438	20240624	124300	85611450	15800	15800	15800	15800	0
439	20240624	124200	85611450	15800	15800	15800	15800	0
440	20240624	124100	85611450	15800	15800	15800	15800	0
441	20240624	124000	85611450	15800	15800	15800	15800	0
442	20240624	123900	85611450	15800	15820	15820	15800	200
443	20240624	123800	82450120	15860	15860	15860	15860	0
444	20240624	123700	82450120	15860	15860	15860	15860	0
445	20240624	123600	82450120	15860	15860	15860	15860	0
446	20240624	123500	82450120	15860	15860	15860	15860	0
447	20240624	123400	82450120	15860	15860	15860	15860	0
448	20240624	123300	82450120	15860	15860	15860	15860	0
449	20240624	123200	82450120	15860	15860	15860	15860	0
450	20240624	123100	82450120	15860	15860	15860	15860	0
451	20240624	123000	82450120	15860	15860	15860	15860	50
452	20240624	122900	81657120	15860	15860	15860	15860	0
453	20240624	122800	81657120	15860	15860	15860	15860	0
454	20240624	122700	81657120	15860	15860	15860	15860	1
455	20240624	122600	81641260	15800	15800	15800	15800	0
456	20240624	122500	81641260	15800	15800	15800	15800	0
457	20240624	122400	81641260	15800	15790	15800	15790	2
458	20240624	122300	81609670	15800	15800	15800	15800	0
459	20240624	122200	81609670	15800	15800	15800	15800	40
460	20240624	122100	80977670	15800	15800	15800	15800	0
461	20240624	122000	80977670	15800	15800	15800	15800	0
462	20240624	121900	80977670	15800	15800	15800	15800	65
463	20240624	121800	79950670	15800	15800	15800	15800	0
464	20240624	121700	79950670	15800	15800	15800	15800	1
465	20240624	121600	79934870	15790	15790	15790	15790	2
466	20240624	121500	79903290	15790	15820	15820	15790	143
467	20240624	121400	77642600	15820	15820	15820	15820	0
468	20240624	121300	77642600	15820	15820	15820	15820	3
469	20240624	121200	77595140	15820	15820	15820	15820	0
470	20240624	121100	77595140	15820	15820	15820	15820	0
471	20240624	121000	77595140	15820	15820	15820	15820	0
472	20240624	120900	77595140	15820	15840	15840	15820	40
473	20240624	120800	76962010	15850	15850	15850	15850	48
474	20240624	120700	76201210	15900	15900	15900	15900	0
475	20240624	120600	76201210	15900	15900	15900	15900	0
476	20240624	120500	76201210	15900	15900	15900	15900	0
477	20240624	120400	76201210	15900	15900	15900	15900	0
478	20240624	120300	76201210	15900	15900	15900	15900	0
479	20240624	120200	76201210	15900	15900	15900	15900	1
480	20240624	120100	76185310	15900	15900	15900	15900	1
481	20240624	120000	76169410	15860	15860	15860	15860	0
482	20240624	115900	76169410	15860	15860	15860	15860	0
483	20240624	115800	76169410	15860	15860	15860	15860	13
484	20240624	115700	75963230	15900	15900	15900	15900	0
485	20240624	115600	75963230	15900	15900	15900	15900	0
486	20240624	115500	75963230	15900	15890	15900	15870	61
487	20240624	115400	74995090	15860	15860	15860	15860	0
488	20240624	115300	74995090	15860	15860	15860	15860	0
489	20240624	115200	74995090	15860	15860	15860	15860	0
490	20240624	115100	74995090	15860	15860	15860	15860	0
491	20240624	115000	74995090	15860	15860	15860	15860	0
492	20240624	114900	74995090	15860	15860	15860	15860	0
493	20240624	114800	74995090	15860	15860	15860	15860	0
494	20240624	114700	74995090	15860	15860	15860	15860	0
495	20240624	114600	74995090	15860	15860	15860	15860	2
496	20240624	114500	74963370	15820	15820	15820	15820	21
497	20240624	114400	74631150	15830	15830	15830	15830	59
498	20240624	114300	73697180	15850	15850	15850	15850	0
499	20240624	114200	73697180	15850	15850	15850	15850	50
500	20240624	114100	72904680	15830	15850	15850	15830	95
501	20240624	114000	71399910	15910	15910	15910	15910	0
502	20240624	113900	71399910	15910	15890	15910	15890	302
503	20240624	113800	66597260	15910	15910	15910	15910	0
504	20240624	113700	66597260	15910	15910	15910	15910	2
505	20240624	113600	66565440	15920	15920	15920	15920	0
506	20240624	113500	66565440	15920	15920	15920	15920	0
507	20240624	113400	66565440	15920	15830	15920	15820	57
508	20240624	113300	65663510	15840	15950	15950	15840	91
509	20240624	113200	64221500	15850	15850	15850	15850	100
510	20240624	113100	62636500	15960	15960	15960	15960	0
511	20240624	113000	62636500	15960	15960	15960	15960	0
512	20240624	112900	62636500	15960	15950	15960	15950	2
513	20240624	112800	62604590	15970	15970	15970	15970	0
514	20240624	112700	62604590	15970	15970	15970	15970	0
515	20240624	112600	62604590	15970	15970	15970	15970	1
516	20240624	112500	62588620	15970	15970	15970	15970	1
517	20240624	112400	62572650	15960	15960	15960	15960	8
518	20240624	112300	62444970	15850	15850	15850	15850	0
519	20240624	112200	62444970	15850	15850	15850	15850	0
520	20240624	112100	62444970	15850	15850	15850	15850	0
521	20240624	112000	62444970	15850	15850	15850	15850	0
522	20240624	111900	62444970	15850	15850	15850	15850	7
523	20240624	111800	62334020	15840	15850	15850	15840	25
524	20240624	111700	61937930	15980	15980	15980	15980	1
525	20240624	111600	61921950	15860	15860	15860	15860	0
526	20240624	111500	61921950	15860	15860	15860	15860	0
527	20240624	111400	61921950	15860	15980	15980	15860	10
528	20240624	111300	61763230	15870	15870	15870	15870	0
529	20240624	111200	61763230	15870	15870	15870	15870	4
530	20240624	111100	61699750	15870	15990	15990	15870	19
531	20240624	111000	61397500	15900	16000	16000	15900	20
532	20240624	110900	61078610	15980	16210	16210	15980	319
533	20240624	110800	55980530	15310	16100	16100	15310	1300
534	20240624	110700	35696100	16200	16210	16210	16200	6
535	20240624	110600	35598890	16100	16100	16100	16100	0
536	20240624	110500	35598890	16100	16100	16100	16100	0
537	20240624	110400	35598890	16100	16130	16130	16100	74
538	20240624	110300	34407430	16230	16230	16230	16230	0
539	20240624	110200	34407430	16230	16230	16230	16230	1
540	20240624	110100	34391200	16220	16220	16220	16220	0
541	20240624	110000	34391200	16220	16220	16220	16220	0
542	20240624	105900	34391200	16220	16220	16220	16220	1
543	20240624	105800	34374980	16220	16220	16220	16220	1
544	20240624	105700	34358760	16230	16230	16230	16230	0
545	20240624	105600	34358760	16230	16230	16230	16230	0
546	20240624	105500	34358760	16230	16230	16230	16230	0
547	20240624	105400	34358760	16230	16230	16230	16230	1
548	20240624	105300	34342530	16050	16100	16100	16050	126
549	20240624	105200	32317610	16090	16100	16100	16090	52
550	20240624	105100	31480490	16100	16180	16180	16100	184
551	20240624	105000	28512500	16230	16230	16230	16230	0
552	20240624	104900	28512500	16230	16230	16230	16230	0
553	20240624	104800	28512500	16230	16230	16230	16230	0
554	20240624	104700	28512500	16230	16230	16230	16230	0
555	20240624	104600	28512500	16230	16190	16230	16190	13
556	20240624	104500	28301950	16250	16250	16250	16250	0
557	20240624	104400	28301950	16250	16250	16250	16250	0
558	20240624	104300	28301950	16250	16250	16250	16250	0
559	20240624	104200	28301950	16250	16250	16250	16250	0
560	20240624	104100	28301950	16250	16240	16250	16240	2
561	20240624	104000	28269460	16250	16250	16250	16250	1
562	20240624	103900	28253210	16160	16160	16160	16160	44
563	20240624	103800	27542170	16160	16230	16230	16160	461
564	20240624	103700	20076320	16230	16230	16230	16230	0
565	20240624	103600	20076320	16230	16250	16250	16230	5
566	20240624	103500	19995140	16300	16300	16300	16300	0
567	20240624	103400	19995140	16300	16300	16300	16300	0
568	20240624	103300	19995140	16300	16300	16300	16300	1
569	20240624	103200	19978840	16300	16300	16300	16300	0
570	20240624	103100	19978840	16300	16300	16300	16300	0
571	20240624	103000	19978840	16300	16300	16300	16300	0
572	20240624	102900	19978840	16300	16300	16300	16300	0
573	20240624	102800	19978840	16300	16300	16300	16300	0
574	20240624	102700	19978840	16300	16300	16300	16300	1
575	20240624	102600	19962540	16300	16300	16300	16300	0
576	20240624	102500	19962540	16300	16300	16300	16300	0
577	20240624	102400	19962540	16300	16290	16300	16290	9
578	20240624	102300	19815870	16290	16290	16290	16290	0
579	20240624	102200	19815870	16290	16290	16290	16290	1
580	20240624	102100	19799580	16200	16200	16200	16200	0
581	20240624	102000	19799580	16200	16200	16200	16200	0
582	20240624	101900	19799580	16200	16200	16200	16200	0
583	20240624	101800	19799580	16200	16200	16200	16200	9
584	20240624	101700	19653780	16190	16190	16190	16190	0
585	20240624	101600	19653780	16190	16190	16190	16190	0
586	20240624	101500	19653780	16190	16190	16190	16190	0
587	20240624	101400	19653780	16190	16200	16200	16190	79
588	20240624	101300	18374340	16200	16200	16200	16200	1
589	20240624	101200	18358140	16200	16260	16260	16200	347
590	20240624	101100	12734110	16340	16340	16340	16340	0
591	20240624	101000	12734110	16340	16340	16340	16340	2
592	20240624	100900	12701430	16340	16340	16340	16340	1
593	20240624	100800	12685090	16340	16340	16340	16340	0
594	20240624	100700	12685090	16340	16340	16340	16340	0
595	20240624	100600	12685090	16340	16340	16340	16340	1
596	20240624	100500	12668750	16340	16340	16340	16340	0
597	20240624	100400	12668750	16340	16340	16340	16340	1
598	20240624	100300	12652410	16340	16340	16340	16340	0
599	20240624	100200	12652410	16340	16340	16340	16340	1
600	20240624	100100	12636070	16340	16340	16340	16340	0
601	20240624	100000	12636070	16340	16340	16340	16340	1
602	20240624	095900	12619730	16340	16340	16340	16340	0
603	20240624	095800	12619730	16340	16340	16340	16340	0
604	20240624	095700	12619730	16340	16340	16340	16340	0
605	20240624	095600	12619730	16340	16340	16340	16340	0
606	20240624	095500	12619730	16340	16340	16340	16340	0
607	20240624	095400	12619730	16340	16340	16340	16340	0
608	20240624	095300	12619730	16340	16340	16340	16340	1
609	20240624	095200	12603390	16240	16240	16240	16240	0
610	20240624	095100	12603390	16240	16240	16240	16240	0
611	20240624	095000	12603390	16240	16280	16280	16240	81
612	20240624	094900	11287240	16290	16290	16290	16290	2
613	20240624	094800	11254660	16300	16300	16300	16300	1
614	20240624	094700	11238360	16300	16300	16300	16300	0
615	20240624	094600	11238360	16300	16290	16300	16290	11
616	20240624	094500	11059070	16300	16300	16300	16300	0
617	20240624	094400	11059070	16300	16320	16320	16300	8
618	20240624	094300	10928640	16340	16340	16340	16340	3
619	20240624	094200	10879620	16340	16340	16340	16340	0
620	20240624	094100	10879620	16340	16340	16340	16340	0
621	20240624	094000	10879620	16340	16340	16340	16340	0
622	20240624	093900	10879620	16340	16340	16340	16340	0
623	20240624	093800	10879620	16340	16340	16340	16340	0
624	20240624	093700	10879620	16340	16310	16340	16310	2
625	20240624	093600	10846970	16310	16310	16310	16310	10
626	20240624	093500	10683870	16340	16340	16340	16340	0
627	20240624	093400	10683870	16340	16340	16340	16340	0
628	20240624	093300	10683870	16340	16340	16340	16340	0
629	20240624	093200	10683870	16340	16330	16340	16330	2
630	20240624	093100	10651200	16340	16340	16340	16340	0
631	20240624	093000	10651200	16340	16340	16340	16340	0
632	20240624	092900	10651200	16340	16340	16340	16340	0
633	20240624	092800	10651200	16340	16340	16340	16340	0
634	20240624	092700	10651200	16340	16340	16340	16340	61
635	20240624	092600	9654460	16340	16340	16340	16340	0
636	20240624	092500	9654460	16340	16340	16340	16340	0
637	20240624	092400	9654460	16340	16340	16340	16340	0
638	20240624	092300	9654460	16340	16340	16340	16340	0
639	20240624	092200	9654460	16340	16340	16340	16340	0
640	20240624	092100	9654460	16340	16340	16340	16340	0
641	20240624	092000	9654460	16340	16340	16340	16340	0
642	20240624	091900	9654460	16340	16340	16340	16340	1
643	20240624	091800	9638120	16230	16260	16260	16210	44
644	20240624	091700	8924250	16340	16340	16340	16340	0
645	20240624	091600	8924250	16340	16340	16340	16340	12
646	20240624	091500	8728170	16350	16350	16350	16350	0
647	20240624	091400	8728170	16350	16350	16350	16350	0
648	20240624	091300	8728170	16350	16310	16350	16200	104
649	20240624	091200	7042070	16320	16320	16320	16320	1
650	20240624	091100	7025750	16350	16340	16350	16320	6
651	20240624	091000	6927770	16350	16350	16350	16350	181
652	20240624	090900	3968420	16360	16360	16360	16360	5
653	20240624	090800	3886620	16490	16490	16490	16490	0
654	20240624	090700	3886620	16490	16490	16490	16490	4
655	20240624	090600	3820660	16490	16490	16490	16490	0
656	20240624	090500	3820660	16490	16490	16490	16490	0
657	20240624	090400	3820660	16490	16350	16490	16350	123
658	20240624	090300	1799730	16390	16390	16390	16390	1
659	20240624	090200	1783340	16390	16390	16390	16390	6
660	20240624	090100	1685000	16400	16400	16400	16400	0
661	20240624	090000	1685000	16400	16200	16400	16200	104