KissMeData/143160/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203100	322125020	15940	15940	15940	15940	759
3	20240628	203000	322125020	15940	15940	15940	15940	0
4	20240628	202900	322125020	15940	15940	15940	15940	0
5	20240628	202800	322125020	15940	15940	15940	15940	0
6	20240628	202700	322125020	15940	15940	15940	15940	0
7	20240628	202600	322125020	15940	15940	15940	15940	0
8	20240628	202500	322125020	15940	15940	15940	15940	0
9	20240628	202400	322125020	15940	15940	15940	15940	0
10	20240628	202300	322125020	15940	15940	15940	15940	0
11	20240628	202200	322125020	15940	15940	15940	15940	0
12	20240628	202100	322125020	15940	15940	15940	15940	0
13	20240628	202000	322125020	15940	15940	15940	15940	0
14	20240628	201900	322125020	15940	15940	15940	15940	0
15	20240628	201800	322125020	15940	15940	15940	15940	0
16	20240628	201700	322125020	15940	15940	15940	15940	0
17	20240628	201600	322125020	15940	15940	15940	15940	0
18	20240628	201500	322125020	15940	15940	15940	15940	0
19	20240628	201400	322125020	15940	15940	15940	15940	0
20	20240628	201300	322125020	15940	15940	15940	15940	0
21	20240628	201200	322125020	15940	15940	15940	15940	0
22	20240628	201100	322125020	15940	15940	15940	15940	0
23	20240628	201000	322125020	15940	15940	15940	15940	0
24	20240628	200900	322125020	15940	15940	15940	15940	0
25	20240628	200800	322125020	15940	15940	15940	15940	0
26	20240628	200700	322125020	15940	15940	15940	15940	0
27	20240628	200600	322125020	15940	15940	15940	15940	0
28	20240628	200500	322125020	15940	15940	15940	15940	0
29	20240628	200400	322125020	15940	15940	15940	15940	0
30	20240628	200300	322125020	15940	15940	15940	15940	0
31	20240628	200200	322125020	15940	15940	15940	15940	0
32	20240628	200100	322125020	15940	15940	15940	15940	759
33	20240628	200000	322125020	15940	15940	15940	15940	0
34	20240628	195900	322125020	15940	15940	15940	15940	0
35	20240628	195800	322125020	15940	15940	15940	15940	0
36	20240628	195700	322125020	15940	15940	15940	15940	0
37	20240628	195600	322125020	15940	15940	15940	15940	0
38	20240628	195500	322125020	15940	15940	15940	15940	0
39	20240628	195400	322125020	15940	15940	15940	15940	0
40	20240628	195300	322125020	15940	15940	15940	15940	0
41	20240628	195200	322125020	15940	15940	15940	15940	0
42	20240628	195100	322125020	15940	15940	15940	15940	0
43	20240628	195000	322125020	15940	15940	15940	15940	0
44	20240628	194900	322125020	15940	15940	15940	15940	0
45	20240628	194800	322125020	15940	15940	15940	15940	0
46	20240628	194700	322125020	15940	15940	15940	15940	0
47	20240628	194600	322125020	15940	15940	15940	15940	0
48	20240628	194500	322125020	15940	15940	15940	15940	0
49	20240628	194400	322125020	15940	15940	15940	15940	0
50	20240628	194300	322125020	15940	15940	15940	15940	0
51	20240628	194200	322125020	15940	15940	15940	15940	0
52	20240628	194100	322125020	15940	15940	15940	15940	0
53	20240628	194000	322125020	15940	15940	15940	15940	0
54	20240628	193900	322125020	15940	15940	15940	15940	0
55	20240628	193800	322125020	15940	15940	15940	15940	0
56	20240628	193700	322125020	15940	15940	15940	15940	0
57	20240628	193600	322125020	15940	15940	15940	15940	0
58	20240628	193500	322125020	15940	15940	15940	15940	0
59	20240628	193400	322125020	15940	15940	15940	15940	0
60	20240628	193300	322125020	15940	15940	15940	15940	0
61	20240628	193200	322125020	15940	15940	15940	15940	0
62	20240628	193100	322125020	15940	15940	15940	15940	759
63	20240628	193000	322125020	15940	15940	15940	15940	0
64	20240628	192900	322125020	15940	15940	15940	15940	0
65	20240628	192800	322125020	15940	15940	15940	15940	0
66	20240628	192700	322125020	15940	15940	15940	15940	0
67	20240628	192600	322125020	15940	15940	15940	15940	0
68	20240628	192500	322125020	15940	15940	15940	15940	0
69	20240628	192400	322125020	15940	15940	15940	15940	0
70	20240628	192300	322125020	15940	15940	15940	15940	0
71	20240628	192200	322125020	15940	15940	15940	15940	0
72	20240628	192100	322125020	15940	15940	15940	15940	0
73	20240628	192000	322125020	15940	15940	15940	15940	0
74	20240628	191900	322125020	15940	15940	15940	15940	0
75	20240628	191800	322125020	15940	15940	15940	15940	0
76	20240628	191700	322125020	15940	15940	15940	15940	0
77	20240628	191600	322125020	15940	15940	15940	15940	0
78	20240628	191500	322125020	15940	15940	15940	15940	0
79	20240628	191400	322125020	15940	15940	15940	15940	0
80	20240628	191300	322125020	15940	15940	15940	15940	0
81	20240628	191200	322125020	15940	15940	15940	15940	0
82	20240628	191100	322125020	15940	15940	15940	15940	0
83	20240628	191000	322125020	15940	15940	15940	15940	0
84	20240628	190900	322125020	15940	15940	15940	15940	0
85	20240628	190800	322125020	15940	15940	15940	15940	0
86	20240628	190700	322125020	15940	15940	15940	15940	0
87	20240628	190600	322125020	15940	15940	15940	15940	0
88	20240628	190500	322125020	15940	15940	15940	15940	0
89	20240628	190400	322125020	15940	15940	15940	15940	0
90	20240628	190300	322125020	15940	15940	15940	15940	0
91	20240628	190200	322125020	15940	15940	15940	15940	0
92	20240628	190100	322125020	15940	15940	15940	15940	759
93	20240628	190000	322125020	15940	15940	15940	15940	0
94	20240628	185900	322125020	15940	15940	15940	15940	0
95	20240628	185800	322125020	15940	15940	15940	15940	0
96	20240628	185700	322125020	15940	15940	15940	15940	0
97	20240628	185600	322125020	15940	15940	15940	15940	0
98	20240628	185500	322125020	15940	15940	15940	15940	0
99	20240628	185400	322125020	15940	15940	15940	15940	0
100	20240628	185300	322125020	15940	15940	15940	15940	0
101	20240628	185200	322125020	15940	15940	15940	15940	0
102	20240628	185100	322125020	15940	15940	15940	15940	0
103	20240628	185000	322125020	15940	15940	15940	15940	0
104	20240628	184900	322125020	15940	15940	15940	15940	0
105	20240628	184800	322125020	15940	15940	15940	15940	0
106	20240628	184700	322125020	15940	15940	15940	15940	0
107	20240628	184600	322125020	15940	15940	15940	15940	0
108	20240628	184500	322125020	15940	15940	15940	15940	0
109	20240628	184400	322125020	15940	15940	15940	15940	0
110	20240628	184300	322125020	15940	15940	15940	15940	0
111	20240628	184200	322125020	15940	15940	15940	15940	0
112	20240628	184100	322125020	15940	15940	15940	15940	0
113	20240628	184000	322125020	15940	15940	15940	15940	0
114	20240628	183900	322125020	15940	15940	15940	15940	0
115	20240628	183800	322125020	15940	15940	15940	15940	0
116	20240628	183700	322125020	15940	15940	15940	15940	0
117	20240628	183600	322125020	15940	15940	15940	15940	0
118	20240628	183500	322125020	15940	15940	15940	15940	0
119	20240628	183400	322125020	15940	15940	15940	15940	0
120	20240628	183300	322125020	15940	15940	15940	15940	0
121	20240628	183200	322125020	15940	15940	15940	15940	0
122	20240628	183100	322125020	15940	15940	15940	15940	759
123	20240628	183000	322125020	15940	15940	15940	15940	0
124	20240628	182900	322125020	15940	15940	15940	15940	0
125	20240628	182800	322125020	15940	15940	15940	15940	0
126	20240628	182700	322125020	15940	15940	15940	15940	0
127	20240628	182600	322125020	15940	15940	15940	15940	0
128	20240628	182500	322125020	15940	15940	15940	15940	0
129	20240628	182400	322125020	15940	15940	15940	15940	0
130	20240628	182300	322125020	15940	15940	15940	15940	0
131	20240628	182200	322125020	15940	15940	15940	15940	0
132	20240628	182100	322125020	15940	15940	15940	15940	0
133	20240628	182000	322125020	15940	15940	15940	15940	0
134	20240628	181900	322125020	15940	15940	15940	15940	0
135	20240628	181800	322125020	15940	15940	15940	15940	0
136	20240628	181700	322125020	15940	15940	15940	15940	0
137	20240628	181600	322125020	15940	15940	15940	15940	0
138	20240628	181500	322125020	15940	15940	15940	15940	0
139	20240628	181400	322125020	15940	15940	15940	15940	0
140	20240628	181300	322125020	15940	15940	15940	15940	0
141	20240628	181200	322125020	15940	15940	15940	15940	0
142	20240628	181100	322125020	15940	15940	15940	15940	0
143	20240628	181000	322125020	15940	15940	15940	15940	0
144	20240628	180900	322125020	15940	15940	15940	15940	0
145	20240628	180800	322125020	15940	15940	15940	15940	0
146	20240628	180700	322125020	15940	15940	15940	15940	0
147	20240628	180600	322125020	15940	15940	15940	15940	0
148	20240628	180500	322125020	15940	15940	15940	15940	0
149	20240628	180400	322125020	15940	15940	15940	15940	0
150	20240628	180300	322125020	15940	15940	15940	15940	0
151	20240628	180200	322125020	15940	15940	15940	15940	0
152	20240628	180100	322125020	15940	15940	15940	15940	759
153	20240628	180000	322125020	15940	15940	15940	15940	0
154	20240628	175900	322125020	15940	15940	15940	15940	0
155	20240628	175800	322125020	15940	15940	15940	15940	0
156	20240628	175700	322125020	15940	15940	15940	15940	0
157	20240628	175600	322125020	15940	15940	15940	15940	0
158	20240628	175500	322125020	15940	15940	15940	15940	0
159	20240628	175400	322125020	15940	15940	15940	15940	0
160	20240628	175300	322125020	15940	15940	15940	15940	0
161	20240628	175200	322125020	15940	15940	15940	15940	0
162	20240628	175100	322125020	15940	15940	15940	15940	0
163	20240628	175000	322125020	15940	15940	15940	15940	0
164	20240628	174900	322125020	15940	15940	15940	15940	0
165	20240628	174800	322125020	15940	15940	15940	15940	0
166	20240628	174700	322125020	15940	15940	15940	15940	0
167	20240628	174600	322125020	15940	15940	15940	15940	0
168	20240628	174500	322125020	15940	15940	15940	15940	0
169	20240628	174400	322125020	15940	15940	15940	15940	0
170	20240628	174300	322125020	15940	15940	15940	15940	0
171	20240628	174200	322125020	15940	15940	15940	15940	0
172	20240628	174100	322125020	15940	15940	15940	15940	0
173	20240628	174000	322125020	15940	15940	15940	15940	0
174	20240628	173900	322125020	15940	15940	15940	15940	0
175	20240628	173800	322125020	15940	15940	15940	15940	0
176	20240628	173700	322125020	15940	15940	15940	15940	0
177	20240628	173600	322125020	15940	15940	15940	15940	0
178	20240628	173500	322125020	15940	15940	15940	15940	0
179	20240628	173400	322125020	15940	15940	15940	15940	0
180	20240628	173300	322125020	15940	15940	15940	15940	0
181	20240628	173200	322125020	15940	15940	15940	15940	0
182	20240628	173100	322125020	15940	15940	15940	15940	759
183	20240628	173000	322125020	15940	15940	15940	15940	0
184	20240628	172900	322125020	15940	15940	15940	15940	0
185	20240628	172800	322125020	15940	15940	15940	15940	0
186	20240628	172700	322125020	15940	15940	15940	15940	0
187	20240628	172600	322125020	15940	15940	15940	15940	0
188	20240628	172500	322125020	15940	15940	15940	15940	0
189	20240628	172400	322125020	15940	15940	15940	15940	0
190	20240628	172300	322125020	15940	15940	15940	15940	0
191	20240628	172200	322125020	15940	15940	15940	15940	0
192	20240628	172100	322125020	15940	15940	15940	15940	0
193	20240628	172000	322125020	15940	15940	15940	15940	0
194	20240628	171900	322125020	15940	15940	15940	15940	0
195	20240628	171800	322125020	15940	15940	15940	15940	0
196	20240628	171700	322125020	15940	15940	15940	15940	0
197	20240628	171600	322125020	15940	15940	15940	15940	0
198	20240628	171500	322125020	15940	15940	15940	15940	0
199	20240628	171400	322125020	15940	15940	15940	15940	0
200	20240628	171300	322125020	15940	15940	15940	15940	0
201	20240628	171200	322125020	15940	15940	15940	15940	0
202	20240628	171100	322125020	15940	15940	15940	15940	0
203	20240628	171000	322125020	15940	15940	15940	15940	0
204	20240628	170900	322125020	15940	15940	15940	15940	0
205	20240628	170800	322125020	15940	15940	15940	15940	0
206	20240628	170700	322125020	15940	15940	15940	15940	0
207	20240628	170600	322125020	15940	15940	15940	15940	0
208	20240628	170500	322125020	15940	15940	15940	15940	0
209	20240628	170400	322125020	15940	15940	15940	15940	0
210	20240628	170300	322125020	15940	15940	15940	15940	0
211	20240628	170200	322125020	15940	15940	15940	15940	0
212	20240628	170100	322125020	15940	15940	15940	15940	759
213	20240628	170000	322125020	15940	15940	15940	15940	0
214	20240628	165900	322125020	15940	15940	15940	15940	0
215	20240628	165800	322125020	15940	15940	15940	15940	0
216	20240628	165700	322125020	15940	15940	15940	15940	0
217	20240628	165600	322125020	15940	15940	15940	15940	0
218	20240628	165500	322125020	15940	15940	15940	15940	0
219	20240628	165400	322125020	15940	15940	15940	15940	0
220	20240628	165300	322125020	15940	15940	15940	15940	0
221	20240628	165200	322125020	15940	15940	15940	15940	0
222	20240628	165100	322125020	15940	15940	15940	15940	0
223	20240628	165000	322125020	15940	15940	15940	15940	0
224	20240628	164900	322125020	15940	15940	15940	15940	0
225	20240628	164800	322125020	15940	15940	15940	15940	0
226	20240628	164700	322125020	15940	15940	15940	15940	0
227	20240628	164600	322125020	15940	15940	15940	15940	0
228	20240628	164500	322125020	15940	15940	15940	15940	0
229	20240628	164400	322125020	15940	15940	15940	15940	0
230	20240628	164300	322125020	15940	15940	15940	15940	0
231	20240628	164200	322125020	15940	15940	15940	15940	0
232	20240628	164100	322125020	15940	15940	15940	15940	0
233	20240628	164000	322125020	15940	15940	15940	15940	0
234	20240628	163900	322125020	15940	15940	15940	15940	0
235	20240628	163800	322125020	15940	15940	15940	15940	0
236	20240628	163700	322125020	15940	15940	15940	15940	0
237	20240628	163600	322125020	15940	15940	15940	15940	0
238	20240628	163500	322125020	15940	15940	15940	15940	0
239	20240628	163400	322125020	15940	15940	15940	15940	0
240	20240628	163300	322125020	15940	15940	15940	15940	0
241	20240628	163200	322125020	15940	15940	15940	15940	0
242	20240628	163100	322125020	15940	15940	15940	15940	759
243	20240628	163000	322125020	15940	15940	15940	15940	0
244	20240628	162900	322125020	15940	15940	15940	15940	0
245	20240628	162800	322125020	15940	15940	15940	15940	0
246	20240628	162700	322125020	15940	15940	15940	15940	0
247	20240628	162600	322125020	15940	15940	15940	15940	0
248	20240628	162500	322125020	15940	15940	15940	15940	0
249	20240628	162400	322125020	15940	15940	15940	15940	0
250	20240628	162300	322125020	15940	15940	15940	15940	0
251	20240628	162200	322125020	15940	15940	15940	15940	0
252	20240628	162100	322125020	15940	15940	15940	15940	0
253	20240628	162000	322125020	15940	15940	15940	15940	0
254	20240628	161900	322125020	15940	15940	15940	15940	0
255	20240628	161800	322125020	15940	15940	15940	15940	0
256	20240628	161700	322125020	15940	15940	15940	15940	0
257	20240628	161600	322125020	15940	15940	15940	15940	0
258	20240628	161500	322125020	15940	15940	15940	15940	0
259	20240628	161400	322125020	15940	15940	15940	15940	0
260	20240628	161300	322125020	15940	15940	15940	15940	0
261	20240628	161200	322125020	15940	15940	15940	15940	0
262	20240628	161100	322125020	15940	15940	15940	15940	0
263	20240628	161000	322125020	15940	15940	15940	15940	0
264	20240628	160900	322125020	15940	15940	15940	15940	0
265	20240628	160800	322125020	15940	15940	15940	15940	0
266	20240628	160700	322125020	15940	15940	15940	15940	0
267	20240628	160600	322125020	15940	15940	15940	15940	0
268	20240628	160500	322125020	15940	15940	15940	15940	0
269	20240628	160400	322125020	15940	15940	15940	15940	0
270	20240628	160300	322125020	15940	15940	15940	15940	0
271	20240628	160200	322125020	15940	15940	15940	15940	0
272	20240628	160100	322125020	15940	15940	15940	15940	759
273	20240628	160000	322125020	15940	15940	15940	15940	0
274	20240628	155900	322125020	15940	15940	15940	15940	0
275	20240628	155800	322125020	15940	15940	15940	15940	0
276	20240628	155700	322125020	15940	15940	15940	15940	0
277	20240628	155600	322125020	15940	15940	15940	15940	0
278	20240628	155500	322125020	15940	15940	15940	15940	0
279	20240628	155400	322125020	15940	15940	15940	15940	0
280	20240628	155300	322125020	15940	15940	15940	15940	0
281	20240628	155200	322125020	15940	15940	15940	15940	0
282	20240628	155100	322125020	15940	15940	15940	15940	0
283	20240628	155000	322125020	15940	15940	15940	15940	0
284	20240628	154900	322125020	15940	15940	15940	15940	0
285	20240628	154800	322125020	15940	15940	15940	15940	0
286	20240628	154700	322125020	15940	15940	15940	15940	0
287	20240628	154600	322125020	15940	15940	15940	15940	0
288	20240628	154500	322125020	15940	15940	15940	15940	0
289	20240628	154400	322125020	15940	15940	15940	15940	0
290	20240628	154300	322125020	15940	15940	15940	15940	0
291	20240628	154200	322125020	15940	15940	15940	15940	0
292	20240628	154100	322125020	15940	15940	15940	15940	0
293	20240628	154000	322125020	15940	15940	15940	15940	0
294	20240628	153900	322125020	15940	15940	15940	15940	0
295	20240628	153800	322125020	15940	15940	15940	15940	0
296	20240628	153700	322125020	15940	15940	15940	15940	0
297	20240628	153600	322125020	15940	15940	15940	15940	0
298	20240628	153500	322125020	15940	15940	15940	15940	0
299	20240628	153400	322125020	15940	15940	15940	15940	0
300	20240628	153300	322125020	15940	15940	15940	15940	0
301	20240628	153200	322125020	15940	15940	15940	15940	0
302	20240628	153100	322125020	15940	15940	15940	15940	759
303	20240628	153000	322125020	15940	15940	15940	15940	759
304	20240628	152900	310026560	15840	15840	15840	15840	0
305	20240628	152800	310026560	15840	15840	15840	15840	0
306	20240628	152700	310026560	15840	15840	15840	15840	0
307	20240628	152600	310026560	15840	15840	15840	15840	0
308	20240628	152500	310026560	15840	15840	15840	15840	0
309	20240628	152400	310026560	15840	15840	15840	15840	0
310	20240628	152300	310026560	15840	15840	15840	15840	0
311	20240628	152200	310026560	15840	15840	15840	15840	0
312	20240628	152100	310026560	15840	15840	15840	15840	0
313	20240628	152000	310026560	15840	15840	15840	15840	0
314	20240628	151900	310026560	15840	15840	15840	15840	22
315	20240628	151800	309678080	15960	15900	15960	15900	325
316	20240628	151700	304501020	15830	15830	15830	15830	32
317	20240628	151600	303994460	15820	15820	15820	15820	3
318	20240628	151500	303947000	15820	15820	15820	15820	32
319	20240628	151400	303440760	15950	15950	15950	15950	0
320	20240628	151300	303440760	15950	15950	15950	15950	0
321	20240628	151200	303440760	15950	15950	15950	15950	0
322	20240628	151100	303440760	15950	15950	15950	15950	0
323	20240628	151000	303440760	15950	15950	15950	15950	0
324	20240628	150900	303440760	15950	15950	15950	15950	1
325	20240628	150800	303424810	15960	15860	15960	15860	900
326	20240628	150700	289085320	15860	15860	15860	15860	0
327	20240628	150600	289085320	15860	15860	15860	15860	0
328	20240628	150500	289085320	15860	15860	15860	15860	1
329	20240628	150400	289069460	15880	15800	15880	15800	20
330	20240628	150300	288753380	15800	15800	15800	15800	0
331	20240628	150200	288753380	15800	15800	15800	15800	22
332	20240628	150100	288405780	15800	15800	15800	15800	1
333	20240628	150000	288389980	15900	15900	15900	15900	0
334	20240628	145900	288389980	15900	15900	15900	15900	5
335	20240628	145800	288310480	15940	15940	15940	15940	0
336	20240628	145700	288310480	15940	15860	15940	15860	400
337	20240628	145600	281958040	15860	15850	15860	15850	2001
338	20240628	145500	250222260	15780	15830	15830	15780	51
339	20240628	145400	249416330	15840	15850	15850	15840	12
340	20240628	145300	249226190	15860	15860	15860	15860	0
341	20240628	145200	249226190	15860	15860	15860	15860	0
342	20240628	145100	249226190	15860	15860	15860	15860	0
343	20240628	145000	249226190	15860	15860	15860	15860	0
344	20240628	144900	249226190	15860	15860	15860	15860	5
345	20240628	144800	249146890	15870	15870	15870	15870	0
346	20240628	144700	249146890	15870	15870	15870	15870	0
347	20240628	144600	249146890	15870	15870	15870	15870	0
348	20240628	144500	249146890	15870	15870	15870	15870	2
349	20240628	144400	249115150	15860	15860	15860	15860	0
350	20240628	144300	249115150	15860	15860	15860	15860	0
351	20240628	144200	249115150	15860	15860	15860	15860	2
352	20240628	144100	249083430	15840	15840	15840	15840	0
353	20240628	144000	249083430	15840	15840	15840	15840	2
354	20240628	143900	249051750	15830	15810	15830	15810	14
355	20240628	143800	248830250	15810	15810	15900	15810	12
356	20240628	143700	248640440	15950	15870	15950	15870	600
357	20240628	143600	239092920	15800	15800	15800	15800	7
358	20240628	143500	238982320	15800	15800	15800	15800	0
359	20240628	143400	238982320	15800	15800	15800	15800	0
360	20240628	143300	238982320	15800	15810	15810	15800	210
361	20240628	143200	235662270	15790	15800	15800	15790	10
362	20240628	143100	235504360	15790	15790	15790	15790	0
363	20240628	143000	235504360	15790	15790	15790	15790	15
364	20240628	142900	235267510	15900	15900	15900	15900	0
365	20240628	142800	235267510	15900	15900	15900	15900	0
366	20240628	142700	235267510	15900	15900	15900	15900	0
367	20240628	142600	235267510	15900	15900	15900	15900	0
368	20240628	142500	235267510	15900	15900	15900	15900	0
369	20240628	142400	235267510	15900	15900	15900	15900	0
370	20240628	142300	235267510	15900	15900	15900	15900	0
371	20240628	142200	235267510	15900	15900	15900	15900	0
372	20240628	142100	235267510	15900	15900	15900	15900	0
373	20240628	142000	235267510	15900	15900	15900	15900	0
374	20240628	141900	235267510	15900	15900	15900	15900	0
375	20240628	141800	235267510	15900	15900	15900	15900	0
376	20240628	141700	235267510	15900	15900	15900	15900	0
377	20240628	141600	235267510	15900	15900	15900	15900	0
378	20240628	141500	235267510	15900	15900	15900	15900	0
379	20240628	141400	235267510	15900	15900	15900	15900	0
380	20240628	141300	235267510	15900	15780	15920	15780	305
381	20240628	141200	230435290	15710	15710	15710	15710	0
382	20240628	141100	230435290	15710	15710	15710	15710	0
383	20240628	141000	230435290	15710	15770	15770	15710	1057
384	20240628	140900	213796960	15770	15800	15800	15770	397
385	20240628	140800	207532000	15810	15810	15810	15810	0
386	20240628	140700	207532000	15810	15810	15810	15810	0
387	20240628	140600	207532000	15810	15810	15810	15810	0
388	20240628	140500	207532000	15810	15810	15810	15810	12
389	20240628	140400	207342280	15820	15820	15820	15820	0
390	20240628	140300	207342280	15820	15820	15820	15820	0
391	20240628	140200	207342280	15820	15820	15820	15820	0
392	20240628	140100	207342280	15820	15820	15820	15820	0
393	20240628	140000	207342280	15820	15820	15820	15820	0
394	20240628	135900	207342280	15820	15820	15820	15820	0
395	20240628	135800	207342280	15820	15820	15820	15810	111
396	20240628	135700	205586900	15890	15890	15890	15890	0
397	20240628	135600	205586900	15890	15890	15890	15890	0
398	20240628	135500	205586900	15890	15890	15890	15890	0
399	20240628	135400	205586900	15890	15890	15890	15890	51
400	20240628	135300	204776510	15830	15830	15830	15830	0
401	20240628	135200	204776510	15830	15830	15830	15830	10
402	20240628	135100	204618210	15820	15820	15820	15820	0
403	20240628	135000	204618210	15820	15820	15820	15820	0
404	20240628	134900	204618210	15820	15820	15820	15820	0
405	20240628	134800	204618210	15820	15820	15820	15820	53
406	20240628	134700	203779750	15830	15830	15830	15830	1
407	20240628	134600	203763920	15920	15920	15920	15920	0
408	20240628	134500	203763920	15920	15800	15920	15800	900
409	20240628	134400	189467650	15790	15790	15790	15790	0
410	20240628	134300	189467650	15790	15790	15790	15790	3
411	20240628	134200	189420280	15800	15800	15800	15800	0
412	20240628	134100	189420280	15800	15800	15800	15800	0
413	20240628	134000	189420280	15800	15800	15800	15800	0
414	20240628	133900	189420280	15800	15800	15800	15800	0
415	20240628	133800	189420280	15800	15800	15800	15800	0
416	20240628	133700	189420280	15800	15800	15800	15800	0
417	20240628	133600	189420280	15800	15800	15800	15800	0
418	20240628	133500	189420280	15800	15800	15800	15800	0
419	20240628	133400	189420280	15800	15800	15800	15800	0
420	20240628	133300	189420280	15800	15810	15810	15800	300
421	20240628	133200	184679570	15850	15850	15850	15850	0
422	20240628	133100	184679570	15850	15860	15860	15810	197
423	20240628	133000	181563250	15850	15850	15850	15850	0
424	20240628	132900	181563250	15850	15850	15850	15850	0
425	20240628	132800	181563250	15850	15850	15850	15850	0
426	20240628	132700	181563250	15850	15850	15850	15850	0
427	20240628	132600	181563250	15850	15850	15850	15850	11
428	20240628	132500	181388900	15900	15900	15900	15900	0
429	20240628	132400	181388900	15900	15900	15900	15900	0
430	20240628	132300	181388900	15900	15900	15900	15900	0
431	20240628	132200	181388900	15900	15900	15900	15900	24
432	20240628	132100	181007300	15900	15840	15900	15840	358
433	20240628	132000	175334780	15840	15840	15840	15840	0
434	20240628	131900	175334780	15840	15840	15840	15840	0
435	20240628	131800	175334780	15840	15840	15840	15840	0
436	20240628	131700	175334780	15840	15840	15840	15840	0
437	20240628	131600	175334780	15840	15840	15840	15840	1
438	20240628	131500	175318940	15900	15900	15900	15900	0
439	20240628	131400	175318940	15900	15900	15900	15900	0
440	20240628	131300	175318940	15900	15880	15900	15880	1000
441	20240628	131200	159424420	15880	15880	15880	15880	0
442	20240628	131100	159424420	15880	15880	15880	15880	0
443	20240628	131000	159424420	15880	15880	15880	15880	0
444	20240628	130900	159424420	15880	15880	15880	15880	0
445	20240628	130800	159424420	15880	15880	15880	15880	0
446	20240628	130700	159424420	15880	15880	15880	15880	0
447	20240628	130600	159424420	15880	15880	15880	15880	0
448	20240628	130500	159424420	15880	15880	15880	15880	1
449	20240628	130400	159408540	15800	15800	15800	15800	0
450	20240628	130300	159408540	15800	15800	15800	15800	0
451	20240628	130200	159408540	15800	15800	15800	15800	0
452	20240628	130100	159408540	15800	15800	15800	15800	0
453	20240628	130000	159408540	15800	15800	15800	15800	0
454	20240628	125900	159408540	15800	15840	15840	15800	2209
455	20240628	125800	124481660	15840	15840	15840	15840	0
456	20240628	125700	124481660	15840	15840	15840	15840	0
457	20240628	125600	124481660	15840	15840	15840	15840	0
458	20240628	125500	124481660	15840	15840	15840	15840	1
459	20240628	125400	124465820	15880	15880	15880	15880	0
460	20240628	125300	124465820	15880	15880	15880	15880	0
461	20240628	125200	124465820	15880	15880	15880	15880	0
462	20240628	125100	124465820	15880	15880	15880	15880	1
463	20240628	125000	124449940	15810	15810	15810	15810	0
464	20240628	124900	124449940	15810	15810	15810	15810	0
465	20240628	124800	124449940	15810	15810	15810	15810	0
466	20240628	124700	124449940	15810	15810	15810	15810	0
467	20240628	124600	124449940	15810	15810	15810	15810	0
468	20240628	124500	124449940	15810	15810	15810	15810	0
469	20240628	124400	124449940	15810	15810	15810	15810	0
470	20240628	124300	124449940	15810	15810	15810	15810	0
471	20240628	124200	124449940	15810	15810	15810	15810	0
472	20240628	124100	124449940	15810	15810	15810	15810	0
473	20240628	124000	124449940	15810	15810	15810	15810	0
474	20240628	123900	124449940	15810	15810	15810	15810	0
475	20240628	123800	124449940	15810	15810	15810	15810	0
476	20240628	123700	124449940	15810	15810	15810	15810	0
477	20240628	123600	124449940	15810	15810	15810	15810	0
478	20240628	123500	124449940	15810	15810	15810	15810	0
479	20240628	123400	124449940	15810	15810	15810	15810	0
480	20240628	123300	124449940	15810	15810	15810	15810	0
481	20240628	123200	124449940	15810	15810	15810	15810	0
482	20240628	123100	124449940	15810	15810	15810	15810	0
483	20240628	123000	124449940	15810	15810	15810	15810	0
484	20240628	122900	124449940	15810	15810	15810	15810	0
485	20240628	122800	124449940	15810	15810	15810	15810	2
486	20240628	122700	124418320	15880	15880	15880	15880	0
487	20240628	122600	124418320	15880	15840	15880	15840	80
488	20240628	122500	123149560	15890	15890	15890	15890	0
489	20240628	122400	123149560	15890	15890	15890	15890	0
490	20240628	122300	123149560	15890	15890	15890	15890	0
491	20240628	122200	123149560	15890	15890	15890	15890	0
492	20240628	122100	123149560	15890	15890	15890	15890	0
493	20240628	122000	123149560	15890	15890	15890	15890	0
494	20240628	121900	123149560	15890	15890	15890	15890	0
495	20240628	121800	123149560	15890	15890	15890	15890	0
496	20240628	121700	123149560	15890	15890	15890	15890	1
497	20240628	121600	123133670	15810	15810	15810	15810	1
498	20240628	121500	123117860	15890	15890	15890	15890	0
499	20240628	121400	123117860	15890	15890	15890	15890	1
500	20240628	121300	123101970	15790	15790	15790	15790	0
501	20240628	121200	123101970	15790	15840	15840	15780	1074
502	20240628	121100	106129530	15900	15900	15900	15900	0
503	20240628	121000	106129530	15900	15900	15900	15900	0
504	20240628	120900	106129530	15900	15900	15900	15900	4
505	20240628	120800	106065930	15850	15850	15850	15850	0
506	20240628	120700	106065930	15850	15850	15850	15850	0
507	20240628	120600	106065930	15850	15850	15850	15850	0
508	20240628	120500	106065930	15850	15850	15850	15850	0
509	20240628	120400	106065930	15850	15850	15850	15850	0
510	20240628	120300	106065930	15850	15850	15850	15850	0
511	20240628	120200	106065930	15850	15850	15850	15850	0
512	20240628	120100	106065930	15850	15850	15850	15850	0
513	20240628	120000	106065930	15850	15850	15850	15850	0
514	20240628	115900	106065930	15850	15880	15880	15850	61
515	20240628	115800	105097280	15850	15850	15850	15850	0
516	20240628	115700	105097280	15850	15850	15850	15850	0
517	20240628	115600	105097280	15850	15850	15850	15850	0
518	20240628	115500	105097280	15850	15850	15850	15850	1
519	20240628	115400	105081430	15840	15840	15840	15840	0
520	20240628	115300	105081430	15840	15840	15840	15840	0
521	20240628	115200	105081430	15840	15840	15840	15840	0
522	20240628	115100	105081430	15840	15840	15840	15840	0
523	20240628	115000	105081430	15840	15840	15840	15840	0
524	20240628	114900	105081430	15840	15840	15840	15840	0
525	20240628	114800	105081430	15840	15840	15840	15840	0
526	20240628	114700	105081430	15840	15840	15840	15840	0
527	20240628	114600	105081430	15840	15840	15840	15840	0
528	20240628	114500	105081430	15840	15840	15840	15840	0
529	20240628	114400	105081430	15840	15840	15840	15840	0
530	20240628	114300	105081430	15840	15840	15840	15840	0
531	20240628	114200	105081430	15840	15840	15840	15840	0
532	20240628	114100	105081430	15840	15840	15840	15840	0
533	20240628	114000	105081430	15840	15840	15840	15840	0
534	20240628	113900	105081430	15840	15840	15840	15840	0
535	20240628	113800	105081430	15840	15840	15840	15840	0
536	20240628	113700	105081430	15840	15840	15840	15840	0
537	20240628	113600	105081430	15840	15840	15840	15840	0
538	20240628	113500	105081430	15840	15840	15840	15840	0
539	20240628	113400	105081430	15840	15840	15840	15840	1
540	20240628	113300	105065590	15820	15820	15820	15820	0
541	20240628	113200	105065590	15820	15820	15820	15820	0
542	20240628	113100	105065590	15820	15820	15820	15820	0
543	20240628	113000	105065590	15820	15830	15830	15820	5
544	20240628	112900	104986460	15880	15880	15880	15880	0
545	20240628	112800	104986460	15880	15880	15880	15880	0
546	20240628	112700	104986460	15880	15880	15880	15880	0
547	20240628	112600	104986460	15880	15880	15880	15880	5
548	20240628	112500	104907060	15880	15880	15880	15880	1
549	20240628	112400	104891180	15800	15800	15800	15800	0
550	20240628	112300	104891180	15800	15890	15890	15800	390
551	20240628	112200	98726420	15810	15810	15810	15810	0
552	20240628	112100	98726420	15810	15890	15890	15810	401
553	20240628	112000	92382090	15850	15850	15850	15850	0
554	20240628	111900	92382090	15850	15850	15850	15850	0
555	20240628	111800	92382090	15850	15850	15850	15850	0
556	20240628	111700	92382090	15850	15850	15850	15850	38
557	20240628	111600	91779790	15830	15830	15830	15830	0
558	20240628	111500	91779790	15830	15830	15830	15830	0
559	20240628	111400	91779790	15830	15830	15830	15830	0
560	20240628	111300	91779790	15830	15830	15830	15830	20
561	20240628	111200	91463190	15840	15850	15850	15840	3
562	20240628	111100	91415660	15850	15850	15850	15850	0
563	20240628	111000	91415660	15850	15850	15850	15850	4
564	20240628	110900	91352260	15890	15890	15890	15890	1
565	20240628	110800	91336370	15890	15890	15890	15890	0
566	20240628	110700	91336370	15890	15890	15890	15890	1
567	20240628	110600	91320480	15890	15890	15890	15890	0
568	20240628	110500	91320480	15890	15890	15890	15890	0
569	20240628	110400	91320480	15890	15890	15890	15890	0
570	20240628	110300	91320480	15890	15890	15890	15890	1
571	20240628	110200	91304590	15820	15820	15820	15820	0
572	20240628	110100	91304590	15820	15820	15820	15820	0
573	20240628	110000	91304590	15820	15820	15820	15820	18
574	20240628	105900	91019830	15820	15820	15820	15820	0
575	20240628	105800	91019830	15820	15820	15820	15820	0
576	20240628	105700	91019830	15820	15820	15820	15820	0
577	20240628	105600	91019830	15820	15820	15820	15820	0
578	20240628	105500	91019830	15820	15820	15820	15820	1
579	20240628	105400	91004010	15910	15910	15910	15910	0
580	20240628	105300	91004010	15910	15910	15910	15910	0
581	20240628	105200	91004010	15910	15910	15910	15910	0
582	20240628	105100	91004010	15910	15910	15910	15910	40
583	20240628	105000	90367610	15910	15910	15910	15910	0
584	20240628	104900	90367610	15910	15910	15910	15910	0
585	20240628	104800	90367610	15910	15910	15910	15910	1
586	20240628	104700	90351700	15910	15910	15910	15910	0
587	20240628	104600	90351700	15910	15910	15910	15910	1
588	20240628	104500	90335790	15840	15840	15840	15840	0
589	20240628	104400	90335790	15840	15840	15840	15840	1
590	20240628	104300	90319950	15890	15870	15890	15870	100
591	20240628	104200	88731650	15890	15890	15890	15890	0
592	20240628	104100	88731650	15890	15920	15920	15800	1508
593	20240628	104000	64869400	15960	15890	15960	15890	33
594	20240628	103900	64344680	15890	15890	15890	15890	0
595	20240628	103800	64344680	15890	15890	15890	15890	0
596	20240628	103700	64344680	15890	15890	15890	15890	0
597	20240628	103600	64344680	15890	15890	15890	15890	250
598	20240628	103500	60372180	15890	15890	15890	15890	0
599	20240628	103400	60372180	15890	15890	15890	15890	11
600	20240628	103300	60197390	15890	15890	15890	15890	8
601	20240628	103200	60070270	15890	15890	15890	15890	0
602	20240628	103100	60070270	15890	15890	15890	15890	0
603	20240628	103000	60070270	15890	15890	15890	15890	5
604	20240628	102900	59990820	15900	15900	15900	15900	0
605	20240628	102800	59990820	15900	15900	15900	15900	59
606	20240628	102700	59052720	15900	15900	15900	15900	0
607	20240628	102600	59052720	15900	15900	15900	15900	0
608	20240628	102500	59052720	15900	15900	15900	15900	0
609	20240628	102400	59052720	15900	15900	15900	15900	0
610	20240628	102300	59052720	15900	15900	15900	15900	1
611	20240628	102200	59036820	15900	15900	15900	15900	0
612	20240628	102100	59036820	15900	15900	15900	15900	0
613	20240628	102000	59036820	15900	15900	15900	15900	0
614	20240628	101900	59036820	15900	15900	15900	15900	0
615	20240628	101800	59036820	15900	15900	15900	15900	0
616	20240628	101700	59036820	15900	15900	15900	15900	1
617	20240628	101600	59020920	15900	15900	15900	15900	34
618	20240628	101500	58480320	15900	15900	15900	15900	0
619	20240628	101400	58480320	15900	15900	15900	15900	5
620	20240628	101300	58400820	15900	15900	15900	15900	0
621	20240628	101200	58400820	15900	15900	15900	15900	0
622	20240628	101100	58400820	15900	15900	15900	15900	0
623	20240628	101000	58400820	15900	15900	15900	15900	3
624	20240628	100900	58353120	15900	15900	15900	15900	2
625	20240628	100800	58321320	15950	15950	15950	15950	1
626	20240628	100700	58305370	15980	15980	15980	15980	0
627	20240628	100600	58305370	15980	15980	15980	15980	0
628	20240628	100500	58305370	15980	15980	15980	15980	0
629	20240628	100400	58305370	15980	15980	15980	15980	1
630	20240628	100300	58289390	15990	15990	15990	15990	0
631	20240628	100200	58289390	15990	15990	15990	15990	0
632	20240628	100100	58289390	15990	15950	15990	15950	910
633	20240628	100000	43771880	15950	15950	15950	15950	0
634	20240628	095900	43771880	15950	15920	15950	15920	631
635	20240628	095800	33726240	15920	15910	15920	15910	620
636	20240628	095700	23862030	15910	15910	15910	15910	1
637	20240628	095600	23846120	15910	15910	15910	15910	0
638	20240628	095500	23846120	15910	15910	15910	15910	1
639	20240628	095400	23830210	15910	15910	15910	15910	0
640	20240628	095300	23830210	15910	15910	15910	15910	0
641	20240628	095200	23830210	15910	15910	15910	15910	12
642	20240628	095100	23639290	15800	15800	15800	15800	0
643	20240628	095000	23639290	15800	15800	15800	15800	0
644	20240628	094900	23639290	15800	15800	15800	15800	12
645	20240628	094800	23449690	15780	15820	15910	15780	107
646	20240628	094700	21758510	15820	15910	15910	15820	167
647	20240628	094600	19105260	15850	15850	15850	15850	10
648	20240628	094500	18946760	15850	15860	15860	15850	288
649	20240628	094400	14381530	15910	15910	15910	15910	0
650	20240628	094300	14381530	15910	15910	15910	15910	0
651	20240628	094200	14381530	15910	15910	15910	15910	0
652	20240628	094100	14381530	15910	15910	15910	15910	1
653	20240628	094000	14365620	15910	15910	15910	15910	4
654	20240628	093900	14301980	15910	15900	15910	15900	6
655	20240628	093800	14206530	15910	15910	15910	15910	0
656	20240628	093700	14206530	15910	15900	15910	15900	52
657	20240628	093600	13379220	15860	15860	15860	15860	0
658	20240628	093500	13379220	15860	15860	15860	15860	0
659	20240628	093400	13379220	15860	15860	15860	15860	0
660	20240628	093300	13379220	15860	15870	15870	15860	201
661	20240628	093200	10191350	15880	15880	15880	15880	4
662	20240628	093100	10127830	15890	15910	15910	15890	34
663	20240628	093000	9587410	15950	15950	15950	15950	1
664	20240628	092900	9571460	15950	15950	15950	15950	1
665	20240628	092800	9555510	15960	15960	15960	15960	0
666	20240628	092700	9555510	15960	15960	15960	15960	0
667	20240628	092600	9555510	15960	15960	15960	15960	0
668	20240628	092500	9555510	15960	15960	15960	15960	0
669	20240628	092400	9555510	15960	15960	15960	15960	0
670	20240628	092300	9555510	15960	15960	15960	15960	0
671	20240628	092200	9555510	15960	15960	15960	15960	0
672	20240628	092100	9555510	15960	15960	15960	15960	5
673	20240628	092000	9475710	15960	15960	15960	15960	10
674	20240628	091900	9316110	15860	15860	15860	15860	0
675	20240628	091800	9316110	15860	15860	15860	15860	0
676	20240628	091700	9316110	15860	15880	15880	15860	148
677	20240628	091600	6967790	15980	15980	15980	15980	0
678	20240628	091500	6967790	15980	15980	15980	15980	0
679	20240628	091400	6967790	15980	15980	15980	15980	200
680	20240628	091300	3771790	15880	15980	15980	15880	9
681	20240628	091200	3628170	15980	15980	15980	15980	5
682	20240628	091100	3548270	15980	15980	15980	15980	1
683	20240628	091000	3532290	15890	15900	15900	15890	159
684	20240628	090900	1004230	15900	15900	15900	15900	0
685	20240628	090800	1004230	15900	15900	15900	15900	0
686	20240628	090700	1004230	15900	15900	15900	15900	0
687	20240628	090600	1004230	15900	15910	15910	15900	3
688	20240628	090500	956520	15910	15920	15920	15910	8
689	20240628	090400	829180	15920	15920	15920	15920	15
690	20240628	090300	590380	15930	15930	15930	15930	2
691	20240628	090200	558520	16000	15930	16000	15930	11
692	20240628	090100	383220	15930	15940	15940	15930	4
693	20240628	090000	319480	15950	16010	16010	15950	20