KissMeData/271980/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	205600	186736410	16050	16050	16050	16050	31
3	20240612	205500	186736410	16050	16050	16050	16050	0
4	20240612	205400	186736410	16050	16050	16050	16050	0
5	20240612	205300	186736410	16050	16050	16050	16050	0
6	20240612	205200	186736410	16050	16050	16050	16050	0
7	20240612	205100	186736410	16050	16050	16050	16050	0
8	20240612	205000	186736410	16050	16050	16050	16050	0
9	20240612	204900	186736410	16050	16050	16050	16050	0
10	20240612	204800	186736410	16050	16050	16050	16050	0
11	20240612	204700	186736410	16050	16050	16050	16050	0
12	20240612	204600	186736410	16050	16050	16050	16050	0
13	20240612	204500	186736410	16050	16050	16050	16050	0
14	20240612	204400	186736410	16050	16050	16050	16050	0
15	20240612	204300	186736410	16050	16050	16050	16050	0
16	20240612	204200	186736410	16050	16050	16050	16050	0
17	20240612	204100	186736410	16050	16050	16050	16050	0
18	20240612	204000	186736410	16050	16050	16050	16050	0
19	20240612	203900	186736410	16050	16050	16050	16050	0
20	20240612	203800	186736410	16050	16050	16050	16050	0
21	20240612	203700	186736410	16050	16050	16050	16050	0
22	20240612	203600	186736410	16050	16050	16050	16050	0
23	20240612	203500	186736410	16050	16050	16050	16050	0
24	20240612	203400	186736410	16050	16050	16050	16050	0
25	20240612	203300	186736410	16050	16050	16050	16050	0
26	20240612	203200	186736410	16050	16050	16050	16050	0
27	20240612	203100	186736410	16050	16050	16050	16050	0
28	20240612	203000	186736410	16050	16050	16050	16050	0
29	20240612	202900	186736410	16050	16050	16050	16050	0
30	20240612	202800	186736410	16050	16050	16050	16050	0
31	20240612	202700	186736410	16050	16050	16050	16050	0
32	20240612	202600	186736410	16050	16050	16050	16050	31
33	20240612	202500	186736410	16050	16050	16050	16050	0
34	20240612	202400	186736410	16050	16050	16050	16050	0
35	20240612	202300	186736410	16050	16050	16050	16050	0
36	20240612	202200	186736410	16050	16050	16050	16050	0
37	20240612	202100	186736410	16050	16050	16050	16050	0
38	20240612	202000	186736410	16050	16050	16050	16050	0
39	20240612	201900	186736410	16050	16050	16050	16050	0
40	20240612	201800	186736410	16050	16050	16050	16050	0
41	20240612	201700	186736410	16050	16050	16050	16050	0
42	20240612	201600	186736410	16050	16050	16050	16050	0
43	20240612	201500	186736410	16050	16050	16050	16050	0
44	20240612	201400	186736410	16050	16050	16050	16050	0
45	20240612	201300	186736410	16050	16050	16050	16050	0
46	20240612	201200	186736410	16050	16050	16050	16050	0
47	20240612	201100	186736410	16050	16050	16050	16050	0
48	20240612	201000	186736410	16050	16050	16050	16050	0
49	20240612	200900	186736410	16050	16050	16050	16050	0
50	20240612	200800	186736410	16050	16050	16050	16050	0
51	20240612	200700	186736410	16050	16050	16050	16050	0
52	20240612	200600	186736410	16050	16050	16050	16050	0
53	20240612	200500	186736410	16050	16050	16050	16050	0
54	20240612	200400	186736410	16050	16050	16050	16050	0
55	20240612	200300	186736410	16050	16050	16050	16050	0
56	20240612	200200	186736410	16050	16050	16050	16050	0
57	20240612	200100	186736410	16050	16050	16050	16050	0
58	20240612	200000	186736410	16050	16050	16050	16050	0
59	20240612	195900	186736410	16050	16050	16050	16050	0
60	20240612	195800	186736410	16050	16050	16050	16050	0
61	20240612	195700	186736410	16050	16050	16050	16050	0
62	20240612	195600	186736410	16050	16050	16050	16050	31
63	20240612	195500	186736410	16050	16050	16050	16050	0
64	20240612	195400	186736410	16050	16050	16050	16050	0
65	20240612	195300	186736410	16050	16050	16050	16050	0
66	20240612	195200	186736410	16050	16050	16050	16050	0
67	20240612	195100	186736410	16050	16050	16050	16050	0
68	20240612	195000	186736410	16050	16050	16050	16050	0
69	20240612	194900	186736410	16050	16050	16050	16050	0
70	20240612	194800	186736410	16050	16050	16050	16050	0
71	20240612	194700	186736410	16050	16050	16050	16050	0
72	20240612	194600	186736410	16050	16050	16050	16050	0
73	20240612	194500	186736410	16050	16050	16050	16050	0
74	20240612	194400	186736410	16050	16050	16050	16050	0
75	20240612	194300	186736410	16050	16050	16050	16050	0
76	20240612	194200	186736410	16050	16050	16050	16050	0
77	20240612	194100	186736410	16050	16050	16050	16050	0
78	20240612	194000	186736410	16050	16050	16050	16050	0
79	20240612	193900	186736410	16050	16050	16050	16050	0
80	20240612	193800	186736410	16050	16050	16050	16050	0
81	20240612	193700	186736410	16050	16050	16050	16050	0
82	20240612	193600	186736410	16050	16050	16050	16050	0
83	20240612	193500	186736410	16050	16050	16050	16050	0
84	20240612	193400	186736410	16050	16050	16050	16050	0
85	20240612	193300	186736410	16050	16050	16050	16050	0
86	20240612	193200	186736410	16050	16050	16050	16050	0
87	20240612	193100	186736410	16050	16050	16050	16050	0
88	20240612	193000	186736410	16050	16050	16050	16050	0
89	20240612	192900	186736410	16050	16050	16050	16050	0
90	20240612	192800	186736410	16050	16050	16050	16050	0
91	20240612	192700	186736410	16050	16050	16050	16050	0
92	20240612	192600	186736410	16050	16050	16050	16050	31
93	20240612	192500	186736410	16050	16050	16050	16050	0
94	20240612	192400	186736410	16050	16050	16050	16050	0
95	20240612	192300	186736410	16050	16050	16050	16050	0
96	20240612	192200	186736410	16050	16050	16050	16050	0
97	20240612	192100	186736410	16050	16050	16050	16050	0
98	20240612	192000	186736410	16050	16050	16050	16050	0
99	20240612	191900	186736410	16050	16050	16050	16050	0
100	20240612	191800	186736410	16050	16050	16050	16050	0
101	20240612	191700	186736410	16050	16050	16050	16050	0
102	20240612	191600	186736410	16050	16050	16050	16050	0
103	20240612	191500	186736410	16050	16050	16050	16050	0
104	20240612	191400	186736410	16050	16050	16050	16050	0
105	20240612	191300	186736410	16050	16050	16050	16050	0
106	20240612	191200	186736410	16050	16050	16050	16050	0
107	20240612	191100	186736410	16050	16050	16050	16050	0
108	20240612	191000	186736410	16050	16050	16050	16050	0
109	20240612	190900	186736410	16050	16050	16050	16050	0
110	20240612	190800	186736410	16050	16050	16050	16050	0
111	20240612	190700	186736410	16050	16050	16050	16050	0
112	20240612	190600	186736410	16050	16050	16050	16050	0
113	20240612	190500	186736410	16050	16050	16050	16050	0
114	20240612	190400	186736410	16050	16050	16050	16050	0
115	20240612	190300	186736410	16050	16050	16050	16050	0
116	20240612	190200	186736410	16050	16050	16050	16050	0
117	20240612	190100	186736410	16050	16050	16050	16050	0
118	20240612	190000	186736410	16050	16050	16050	16050	0
119	20240612	185900	186736410	16050	16050	16050	16050	0
120	20240612	185800	186736410	16050	16050	16050	16050	0
121	20240612	185700	186736410	16050	16050	16050	16050	0
122	20240612	185600	186736410	16050	16050	16050	16050	31
123	20240612	185500	186736410	16050	16050	16050	16050	0
124	20240612	185400	186736410	16050	16050	16050	16050	0
125	20240612	185300	186736410	16050	16050	16050	16050	0
126	20240612	185200	186736410	16050	16050	16050	16050	0
127	20240612	185100	186736410	16050	16050	16050	16050	0
128	20240612	185000	186736410	16050	16050	16050	16050	0
129	20240612	184900	186736410	16050	16050	16050	16050	0
130	20240612	184800	186736410	16050	16050	16050	16050	0
131	20240612	184700	186736410	16050	16050	16050	16050	0
132	20240612	184600	186736410	16050	16050	16050	16050	0
133	20240612	184500	186736410	16050	16050	16050	16050	0
134	20240612	184400	186736410	16050	16050	16050	16050	0
135	20240612	184300	186736410	16050	16050	16050	16050	0
136	20240612	184200	186736410	16050	16050	16050	16050	0
137	20240612	184100	186736410	16050	16050	16050	16050	0
138	20240612	184000	186736410	16050	16050	16050	16050	0
139	20240612	183900	186736410	16050	16050	16050	16050	0
140	20240612	183800	186736410	16050	16050	16050	16050	0
141	20240612	183700	186736410	16050	16050	16050	16050	0
142	20240612	183600	186736410	16050	16050	16050	16050	0
143	20240612	183500	186736410	16050	16050	16050	16050	0
144	20240612	183400	186736410	16050	16050	16050	16050	0
145	20240612	183300	186736410	16050	16050	16050	16050	0
146	20240612	183200	186736410	16050	16050	16050	16050	0
147	20240612	183100	186736410	16050	16050	16050	16050	0
148	20240612	183000	186736410	16050	16050	16050	16050	0
149	20240612	182900	186736410	16050	16050	16050	16050	0
150	20240612	182800	186736410	16050	16050	16050	16050	0
151	20240612	182700	186736410	16050	16050	16050	16050	0
152	20240612	182600	186736410	16050	16050	16050	16050	31
153	20240612	182500	186736410	16050	16050	16050	16050	0
154	20240612	182400	186736410	16050	16050	16050	16050	0
155	20240612	182300	186736410	16050	16050	16050	16050	0
156	20240612	182200	186736410	16050	16050	16050	16050	0
157	20240612	182100	186736410	16050	16050	16050	16050	0
158	20240612	182000	186736410	16050	16050	16050	16050	0
159	20240612	181900	186736410	16050	16050	16050	16050	0
160	20240612	181800	186736410	16050	16050	16050	16050	0
161	20240612	181700	186736410	16050	16050	16050	16050	0
162	20240612	181600	186736410	16050	16050	16050	16050	0
163	20240612	181500	186736410	16050	16050	16050	16050	0
164	20240612	181400	186736410	16050	16050	16050	16050	0
165	20240612	181300	186736410	16050	16050	16050	16050	0
166	20240612	181200	186736410	16050	16050	16050	16050	0
167	20240612	181100	186736410	16050	16050	16050	16050	0
168	20240612	181000	186736410	16050	16050	16050	16050	0
169	20240612	180900	186736410	16050	16050	16050	16050	0
170	20240612	180800	186736410	16050	16050	16050	16050	0
171	20240612	180700	186736410	16050	16050	16050	16050	0
172	20240612	180600	186736410	16050	16050	16050	16050	0
173	20240612	180500	186736410	16050	16050	16050	16050	0
174	20240612	180400	186736410	16050	16050	16050	16050	0
175	20240612	180300	186736410	16050	16050	16050	16050	0
176	20240612	180200	186736410	16050	16050	16050	16050	0
177	20240612	180100	186736410	16050	16050	16050	16050	0
178	20240612	180000	186736410	16050	16050	16050	16050	0
179	20240612	175900	186736410	16050	16050	16050	16050	0
180	20240612	175800	186736410	16050	16050	16050	16050	0
181	20240612	175700	186736410	16050	16050	16050	16050	0
182	20240612	175600	186736410	16050	16050	16050	16050	31
183	20240612	175500	186736410	16050	16050	16050	16050	0
184	20240612	175400	186736410	16050	16050	16050	16050	0
185	20240612	175300	186736410	16050	16050	16050	16050	0
186	20240612	175200	186736410	16050	16050	16050	16050	0
187	20240612	175100	186736410	16050	16050	16050	16050	0
188	20240612	175000	186736410	16050	16050	16050	16050	0
189	20240612	174900	186736410	16050	16050	16050	16050	0
190	20240612	174800	186736410	16050	16050	16050	16050	0
191	20240612	174700	186736410	16050	16050	16050	16050	0
192	20240612	174600	186736410	16050	16050	16050	16050	0
193	20240612	174500	186736410	16050	16050	16050	16050	0
194	20240612	174400	186736410	16050	16050	16050	16050	0
195	20240612	174300	186736410	16050	16050	16050	16050	0
196	20240612	174200	186736410	16050	16050	16050	16050	0
197	20240612	174100	186736410	16050	16050	16050	16050	0
198	20240612	174000	186736410	16050	16050	16050	16050	0
199	20240612	173900	186736410	16050	16050	16050	16050	0
200	20240612	173800	186736410	16050	16050	16050	16050	0
201	20240612	173700	186736410	16050	16050	16050	16050	0
202	20240612	173600	186736410	16050	16050	16050	16050	0
203	20240612	173500	186736410	16050	16050	16050	16050	0
204	20240612	173400	186736410	16050	16050	16050	16050	0
205	20240612	173300	186736410	16050	16050	16050	16050	0
206	20240612	173200	186736410	16050	16050	16050	16050	0
207	20240612	173100	186736410	16050	16050	16050	16050	0
208	20240612	173000	186736410	16050	16050	16050	16050	0
209	20240612	172900	186736410	16050	16050	16050	16050	0
210	20240612	172800	186736410	16050	16050	16050	16050	0
211	20240612	172700	186736410	16050	16050	16050	16050	0
212	20240612	172600	186736410	16050	16050	16050	16050	31
213	20240612	172500	186736410	16050	16050	16050	16050	0
214	20240612	172400	186736410	16050	16050	16050	16050	0
215	20240612	172300	186736410	16050	16050	16050	16050	0
216	20240612	172200	186736410	16050	16050	16050	16050	0
217	20240612	172100	186736410	16050	16050	16050	16050	0
218	20240612	172000	186736410	16050	16050	16050	16050	0
219	20240612	171900	186736410	16050	16050	16050	16050	0
220	20240612	171800	186736410	16050	16050	16050	16050	0
221	20240612	171700	186736410	16050	16050	16050	16050	0
222	20240612	171600	186736410	16050	16050	16050	16050	0
223	20240612	171500	186736410	16050	16050	16050	16050	0
224	20240612	171400	186736410	16050	16050	16050	16050	0
225	20240612	171300	186736410	16050	16050	16050	16050	0
226	20240612	171200	186736410	16050	16050	16050	16050	0
227	20240612	171100	186736410	16050	16050	16050	16050	0
228	20240612	171000	186736410	16050	16050	16050	16050	0
229	20240612	170900	186736410	16050	16050	16050	16050	0
230	20240612	170800	186736410	16050	16050	16050	16050	0
231	20240612	170700	186736410	16050	16050	16050	16050	0
232	20240612	170600	186736410	16050	16050	16050	16050	0
233	20240612	170500	186736410	16050	16050	16050	16050	0
234	20240612	170400	186736410	16050	16050	16050	16050	0
235	20240612	170300	186736410	16050	16050	16050	16050	0
236	20240612	170200	186736410	16050	16050	16050	16050	0
237	20240612	170100	186736410	16050	16050	16050	16050	0
238	20240612	170000	186736410	16050	16050	16050	16050	0
239	20240612	165900	186736410	16050	16050	16050	16050	0
240	20240612	165800	186736410	16050	16050	16050	16050	0
241	20240612	165700	186736410	16050	16050	16050	16050	0
242	20240612	165600	186736410	16050	16050	16050	16050	31
243	20240612	165500	186736410	16050	16050	16050	16050	0
244	20240612	165400	186736410	16050	16050	16050	16050	0
245	20240612	165300	186736410	16050	16050	16050	16050	0
246	20240612	165200	186736410	16050	16050	16050	16050	0
247	20240612	165100	186736410	16050	16050	16050	16050	0
248	20240612	165000	186736410	16050	16050	16050	16050	0
249	20240612	164900	186736410	16050	16050	16050	16050	0
250	20240612	164800	186736410	16050	16050	16050	16050	0
251	20240612	164700	186736410	16050	16050	16050	16050	0
252	20240612	164600	186736410	16050	16050	16050	16050	0
253	20240612	164500	186736410	16050	16050	16050	16050	0
254	20240612	164400	186736410	16050	16050	16050	16050	0
255	20240612	164300	186736410	16050	16050	16050	16050	0
256	20240612	164200	186736410	16050	16050	16050	16050	0
257	20240612	164100	186736410	16050	16050	16050	16050	0
258	20240612	164000	186736410	16050	16050	16050	16050	0
259	20240612	163900	186736410	16050	16050	16050	16050	0
260	20240612	163800	186736410	16050	16050	16050	16050	0
261	20240612	163700	186736410	16050	16050	16050	16050	0
262	20240612	163600	186736410	16050	16050	16050	16050	0
263	20240612	163500	186736410	16050	16050	16050	16050	0
264	20240612	163400	186736410	16050	16050	16050	16050	0
265	20240612	163300	186736410	16050	16050	16050	16050	0
266	20240612	163200	186736410	16050	16050	16050	16050	0
267	20240612	163100	186736410	16050	16050	16050	16050	0
268	20240612	163000	186736410	16050	16050	16050	16050	0
269	20240612	162900	186736410	16050	16050	16050	16050	0
270	20240612	162800	186736410	16050	16050	16050	16050	0
271	20240612	162700	186736410	16050	16050	16050	16050	0
272	20240612	162600	186736410	16050	16050	16050	16050	31
273	20240612	162500	186736410	16050	16050	16050	16050	0
274	20240612	162400	186736410	16050	16050	16050	16050	0
275	20240612	162300	186736410	16050	16050	16050	16050	0
276	20240612	162200	186736410	16050	16050	16050	16050	0
277	20240612	162100	186736410	16050	16050	16050	16050	0
278	20240612	162000	186736410	16050	16050	16050	16050	0
279	20240612	161900	186736410	16050	16050	16050	16050	0
280	20240612	161800	186736410	16050	16050	16050	16050	0
281	20240612	161700	186736410	16050	16050	16050	16050	0
282	20240612	161600	186736410	16050	16050	16050	16050	0
283	20240612	161500	186736410	16050	16050	16050	16050	0
284	20240612	161400	186736410	16050	16050	16050	16050	0
285	20240612	161300	186736410	16050	16050	16050	16050	0
286	20240612	161200	186736410	16050	16050	16050	16050	0
287	20240612	161100	186736410	16050	16050	16050	16050	0
288	20240612	161000	186736410	16050	16050	16050	16050	0
289	20240612	160900	186736410	16050	16050	16050	16050	0
290	20240612	160800	186736410	16050	16050	16050	16050	0
291	20240612	160700	186736410	16050	16050	16050	16050	0
292	20240612	160600	186736410	16050	16050	16050	16050	0
293	20240612	160500	186736410	16050	16050	16050	16050	0
294	20240612	160400	186736410	16050	16050	16050	16050	0
295	20240612	160300	186736410	16050	16050	16050	16050	0
296	20240612	160200	186736410	16050	16050	16050	16050	0
297	20240612	160100	186736410	16050	16050	16050	16050	0
298	20240612	160000	186736410	16050	16050	16050	16050	0
299	20240612	155900	186736410	16050	16050	16050	16050	0
300	20240612	155800	186736410	16050	16050	16050	16050	0
301	20240612	155700	186736410	16050	16050	16050	16050	0
302	20240612	155600	186736410	16050	16050	16050	16050	31
303	20240612	155500	186736410	16050	16050	16050	16050	0
304	20240612	155400	186736410	16050	16050	16050	16050	0
305	20240612	155300	186736410	16050	16050	16050	16050	0
306	20240612	155200	186736410	16050	16050	16050	16050	0
307	20240612	155100	186736410	16050	16050	16050	16050	0
308	20240612	155000	186736410	16050	16050	16050	16050	0
309	20240612	154900	186736410	16050	16050	16050	16050	0
310	20240612	154800	186736410	16050	16050	16050	16050	0
311	20240612	154700	186736410	16050	16050	16050	16050	0
312	20240612	154600	186736410	16050	16050	16050	16050	0
313	20240612	154500	186736410	16050	16050	16050	16050	0
314	20240612	154400	186736410	16050	16050	16050	16050	0
315	20240612	154300	186736410	16050	16050	16050	16050	0
316	20240612	154200	186736410	16050	16050	16050	16050	0
317	20240612	154100	186736410	16050	16050	16050	16050	0
318	20240612	154000	186736410	16050	16050	16050	16050	0
319	20240612	153900	186736410	16050	16050	16050	16050	0
320	20240612	153800	186736410	16050	16050	16050	16050	0
321	20240612	153700	186736410	16050	16050	16050	16050	0
322	20240612	153600	186736410	16050	16050	16050	16050	0
323	20240612	153500	186736410	16050	16050	16050	16050	0
324	20240612	153400	186736410	16050	16050	16050	16050	0
325	20240612	153300	186736410	16050	16050	16050	16050	0
326	20240612	153200	186736410	16050	16050	16050	16050	0
327	20240612	153100	186736410	16050	16050	16050	16050	0
328	20240612	153000	186736410	16050	16050	16050	16050	31
329	20240612	152900	186238860	16070	16070	16070	16070	0
330	20240612	152800	186238860	16070	16070	16070	16070	0
331	20240612	152700	186238860	16070	16070	16070	16070	0
332	20240612	152600	186238860	16070	16070	16070	16070	0
333	20240612	152500	186238860	16070	16070	16070	16070	0
334	20240612	152400	186238860	16070	16070	16070	16070	0
335	20240612	152300	186238860	16070	16070	16070	16070	0
336	20240612	152200	186238860	16070	16070	16070	16070	0
337	20240612	152100	186238860	16070	16070	16070	16070	0
338	20240612	152000	186238860	16070	16070	16070	16070	0
339	20240612	151900	186238860	16070	16070	16070	16070	0
340	20240612	151800	186238860	16070	16070	16070	16070	0
341	20240612	151700	186238860	16070	16040	16070	16040	75
342	20240612	151600	185035520	16040	16000	16040	16000	13
343	20240612	151500	184827480	15990	15990	15990	15990	0
344	20240612	151400	184827480	15990	15990	15990	15990	0
345	20240612	151300	184827480	15990	15990	15990	15990	0
346	20240612	151200	184827480	15990	15990	15990	15990	249
347	20240612	151100	180845970	16000	16040	16040	16000	348
348	20240612	151000	175277930	16000	16000	16000	16000	10
349	20240612	150900	175117930	16040	16040	16040	16040	1
350	20240612	150800	175101890	16040	16040	16040	16040	0
351	20240612	150700	175101890	16040	16040	16040	16040	0
352	20240612	150600	175101890	16040	16040	16040	16040	0
353	20240612	150500	175101890	16040	16010	16040	16010	6
354	20240612	150400	175005800	16010	16010	16010	16010	100
355	20240612	150300	173404800	16060	16060	16060	16060	0
356	20240612	150200	173404800	16060	16060	16060	16060	0
357	20240612	150100	173404800	16060	16060	16060	16060	0
358	20240612	150000	173404800	16060	16060	16060	16060	0
359	20240612	145900	173404800	16060	16060	16060	16060	0
360	20240612	145800	173404800	16060	16060	16060	16060	0
361	20240612	145700	173404800	16060	16010	16060	16000	107
362	20240612	145600	171692150	16000	16010	16010	16000	1010
363	20240612	145500	155527050	16010	16010	16010	16010	18
364	20240612	145400	155238870	15990	16010	16010	15990	503
365	20240612	145300	147193020	16000	16000	16000	16000	0
366	20240612	145200	147193020	16000	16000	16000	16000	0
367	20240612	145100	147193020	16000	16000	16000	16000	0
368	20240612	145000	147193020	16000	16010	16010	16000	147
369	20240612	144900	144841010	16010	16010	16010	16010	0
370	20240612	144800	144841010	16010	16010	16010	16010	0
371	20240612	144700	144841010	16010	16010	16010	16010	30
372	20240612	144600	144360710	16070	16070	16070	16070	0
373	20240612	144500	144360710	16070	16070	16070	16070	0
374	20240612	144400	144360710	16070	16070	16070	16070	0
375	20240612	144300	144360710	16070	16070	16070	16070	0
376	20240612	144200	144360710	16070	16070	16070	16070	0
377	20240612	144100	144360710	16070	16070	16070	16070	0
378	20240612	144000	144360710	16070	16070	16070	16070	0
379	20240612	143900	144360710	16070	16070	16070	16070	0
380	20240612	143800	144360710	16070	16070	16070	16070	0
381	20240612	143700	144360710	16070	16070	16070	16070	0
382	20240612	143600	144360710	16070	16070	16070	16070	0
383	20240612	143500	144360710	16070	16070	16070	16070	0
384	20240612	143400	144360710	16070	16070	16070	16070	0
385	20240612	143300	144360710	16070	16070	16070	16070	0
386	20240612	143200	144360710	16070	16070	16070	16070	0
387	20240612	143100	144360710	16070	16070	16070	16070	0
388	20240612	143000	144360710	16070	16070	16070	16070	0
389	20240612	142900	144360710	16070	16070	16070	16070	0
390	20240612	142800	144360710	16070	16070	16070	16070	0
391	20240612	142700	144360710	16070	16070	16070	16070	0
392	20240612	142600	144360710	16070	16070	16070	16070	0
393	20240612	142500	144360710	16070	16070	16070	16070	0
394	20240612	142400	144360710	16070	16070	16070	16070	0
395	20240612	142300	144360710	16070	16070	16070	16070	62
396	20240612	142200	143364370	16070	16070	16070	16070	0
397	20240612	142100	143364370	16070	16070	16070	16070	0
398	20240612	142000	143364370	16070	16070	16070	16070	0
399	20240612	141900	143364370	16070	16070	16070	16070	0
400	20240612	141800	143364370	16070	16070	16070	16070	30
401	20240612	141700	142882270	16050	16050	16050	16050	0
402	20240612	141600	142882270	16050	16050	16050	16050	8
403	20240612	141500	142753870	16050	16040	16050	16040	52
404	20240612	141400	141919370	16040	16040	16040	16040	99
405	20240612	141300	140331410	16040	16040	16040	16040	108
406	20240612	141200	138599090	16040	16040	16040	16040	0
407	20240612	141100	138599090	16040	16040	16040	16040	0
408	20240612	141000	138599090	16040	16040	16040	16040	0
409	20240612	140900	138599090	16040	16040	16040	16040	0
410	20240612	140800	138599090	16040	16040	16040	16040	0
411	20240612	140700	138599090	16040	16040	16040	16040	0
412	20240612	140600	138599090	16040	16040	16040	16040	0
413	20240612	140500	138599090	16040	16040	16040	16040	0
414	20240612	140400	138599090	16040	16040	16040	16040	0
415	20240612	140300	138599090	16040	16040	16040	16040	0
416	20240612	140200	138599090	16040	16040	16040	16040	0
417	20240612	140100	138599090	16040	16040	16040	16040	0
418	20240612	140000	138599090	16040	16040	16040	16040	0
419	20240612	135900	138599090	16040	16040	16040	16040	0
420	20240612	135800	138599090	16040	16040	16040	16040	0
421	20240612	135700	138599090	16040	16040	16040	16040	0
422	20240612	135600	138599090	16040	16040	16040	16040	1
423	20240612	135500	138583050	15990	15990	15990	15990	0
424	20240612	135400	138583050	15990	15990	15990	15990	0
425	20240612	135300	138583050	15990	15990	15990	15990	15
426	20240612	135200	138343200	16000	16000	16000	16000	0
427	20240612	135100	138343200	16000	16000	16000	16000	0
428	20240612	135000	138343200	16000	16000	16000	16000	0
429	20240612	134900	138343200	16000	16000	16000	16000	0
430	20240612	134800	138343200	16000	16000	16000	16000	0
431	20240612	134700	138343200	16000	16000	16000	16000	0
432	20240612	134600	138343200	16000	16000	16000	16000	0
433	20240612	134500	138343200	16000	16000	16000	16000	0
434	20240612	134400	138343200	16000	16000	16000	16000	0
435	20240612	134300	138343200	16000	16000	16000	16000	84
436	20240612	134200	136999200	16000	16000	16000	16000	240
437	20240612	134100	133159200	16000	16000	16000	16000	0
438	20240612	134000	133159200	16000	16000	16000	16000	0
439	20240612	133900	133159200	16000	16000	16000	16000	0
440	20240612	133800	133159200	16000	16000	16000	16000	0
441	20240612	133700	133159200	16000	16000	16000	16000	0
442	20240612	133600	133159200	16000	16000	16000	16000	0
443	20240612	133500	133159200	16000	16000	16000	16000	0
444	20240612	133400	133159200	16000	16000	16000	16000	0
445	20240612	133300	133159200	16000	16000	16000	16000	0
446	20240612	133200	133159200	16000	16000	16000	16000	0
447	20240612	133100	133159200	16000	16000	16000	16000	0
448	20240612	133000	133159200	16000	16000	16000	16000	6
449	20240612	132900	133063200	16040	16040	16040	16040	0
450	20240612	132800	133063200	16040	16040	16040	16040	0
451	20240612	132700	133063200	16040	16040	16040	16040	0
452	20240612	132600	133063200	16040	16040	16040	16040	0
453	20240612	132500	133063200	16040	16040	16040	16040	1
454	20240612	132400	133047160	16040	16040	16040	16040	0
455	20240612	132300	133047160	16040	16040	16040	16040	0
456	20240612	132200	133047160	16040	16040	16040	16040	0
457	20240612	132100	133047160	16040	16040	16040	16040	0
458	20240612	132000	133047160	16040	16040	16040	16040	0
459	20240612	131900	133047160	16040	16040	16040	16040	0
460	20240612	131800	133047160	16040	16040	16040	16040	0
461	20240612	131700	133047160	16040	16040	16040	16040	0
462	20240612	131600	133047160	16040	16040	16040	16040	0
463	20240612	131500	133047160	16040	16040	16040	16040	0
464	20240612	131400	133047160	16040	16040	16040	16040	60
465	20240612	131300	132084760	16000	16000	16000	16000	0
466	20240612	131200	132084760	16000	16000	16000	16000	0
467	20240612	131100	132084760	16000	16000	16000	16000	0
468	20240612	131000	132084760	16000	16000	16000	16000	0
469	20240612	130900	132084760	16000	16000	16000	16000	0
470	20240612	130800	132084760	16000	16000	16000	16000	150
471	20240612	130700	129684760	16000	16000	16000	16000	0
472	20240612	130600	129684760	16000	16000	16000	16000	0
473	20240612	130500	129684760	16000	16000	16000	16000	0
474	20240612	130400	129684760	16000	16000	16000	16000	0
475	20240612	130300	129684760	16000	16000	16000	16000	0
476	20240612	130200	129684760	16000	16000	16000	16000	0
477	20240612	130100	129684760	16000	16000	16000	16000	0
478	20240612	130000	129684760	16000	16000	16000	16000	0
479	20240612	125900	129684760	16000	16000	16000	16000	0
480	20240612	125800	129684760	16000	16000	16000	16000	0
481	20240612	125700	129684760	16000	16000	16000	16000	0
482	20240612	125600	129684760	16000	16000	16000	16000	0
483	20240612	125500	129684760	16000	16010	16010	16000	116
484	20240612	125400	127828750	16040	16040	16040	16040	29
485	20240612	125300	127363590	16070	16070	16070	16070	0
486	20240612	125200	127363590	16070	16070	16070	16070	0
487	20240612	125100	127363590	16070	16070	16070	16070	0
488	20240612	125000	127363590	16070	16070	16070	16070	0
489	20240612	124900	127363590	16070	16070	16070	16070	0
490	20240612	124800	127363590	16070	16070	16070	16070	0
491	20240612	124700	127363590	16070	16070	16070	16070	1
492	20240612	124600	127347520	16020	16020	16020	16020	0
493	20240612	124500	127347520	16020	16020	16020	16020	0
494	20240612	124400	127347520	16020	16020	16020	16020	0
495	20240612	124300	127347520	16020	16020	16020	16020	0
496	20240612	124200	127347520	16020	16020	16020	16020	0
497	20240612	124100	127347520	16020	16020	16020	16020	0
498	20240612	124000	127347520	16020	16020	16020	16020	0
499	20240612	123900	127347520	16020	16020	16020	16020	20
500	20240612	123800	127027120	16020	16020	16020	16020	2
501	20240612	123700	126995080	16020	16020	16020	16020	0
502	20240612	123600	126995080	16020	16100	16100	16020	12
503	20240612	123500	126802680	16100	16100	16100	16100	0
504	20240612	123400	126802680	16100	16100	16100	16100	0
505	20240612	123300	126802680	16100	16100	16100	16100	0
506	20240612	123200	126802680	16100	16100	16100	16100	1
507	20240612	123100	126786580	16100	16100	16100	16100	0
508	20240612	123000	126786580	16100	16100	16100	16100	1
509	20240612	122900	126770480	16120	16100	16120	16100	48
510	20240612	122800	125997530	16100	16100	16100	16100	0
511	20240612	122700	125997530	16100	16100	16100	16100	0
512	20240612	122600	125997530	16100	16100	16100	16100	0
513	20240612	122500	125997530	16100	16090	16100	16090	100
514	20240612	122400	124387540	16100	16100	16100	16100	0
515	20240612	122300	124387540	16100	16090	16100	16090	10
516	20240612	122200	124226630	16100	16100	16100	16100	0
517	20240612	122100	124226630	16100	16100	16100	16100	0
518	20240612	122000	124226630	16100	16100	16100	16100	0
519	20240612	121900	124226630	16100	16100	16100	16100	0
520	20240612	121800	124226630	16100	16100	16100	16100	0
521	20240612	121700	124226630	16100	16100	16100	16100	0
522	20240612	121600	124226630	16100	16100	16100	16100	0
523	20240612	121500	124226630	16100	16100	16100	16100	0
524	20240612	121400	124226630	16100	16100	16100	16100	0
525	20240612	121300	124226630	16100	16100	16100	16100	0
526	20240612	121200	124226630	16100	16100	16100	16100	17
527	20240612	121100	123952930	16100	16100	16100	16100	0
528	20240612	121000	123952930	16100	16100	16100	16100	4
529	20240612	120900	123888530	16100	16100	16100	16100	0
530	20240612	120800	123888530	16100	16100	16100	16100	0
531	20240612	120700	123888530	16100	16100	16100	16100	8
532	20240612	120600	123759730	16100	16090	16100	16090	10
533	20240612	120500	123598820	16100	16090	16100	16090	9
534	20240612	120400	123454000	16100	16100	16100	16100	10
535	20240612	120300	123293000	16100	16100	16100	16100	8
536	20240612	120200	123164200	16100	16100	16100	16100	0
537	20240612	120100	123164200	16100	16080	16100	16080	259
538	20240612	120000	118994920	16100	16100	16100	16100	0
539	20240612	115900	118994920	16100	16100	16100	16100	0
540	20240612	115800	118994920	16100	16100	16100	16100	0
541	20240612	115700	118994920	16100	16100	16100	16100	0
542	20240612	115600	118994920	16100	16100	16100	16100	0
543	20240612	115500	118994920	16100	16100	16100	16100	0
544	20240612	115400	118994920	16100	16060	16100	16060	43
545	20240612	115300	118304160	16060	16060	16060	16060	0
546	20240612	115200	118304160	16060	15980	16060	15980	61
547	20240612	115100	117329300	16050	16050	16050	16050	539
548	20240612	115000	108678350	16040	16040	16040	16040	452
549	20240612	114900	101428270	16040	16040	16040	16040	0
550	20240612	114800	101428270	16040	16040	16040	16040	63
551	20240612	114700	100417750	16030	16030	16030	16030	0
552	20240612	114600	100417750	16030	16030	16030	16030	63
553	20240612	114500	99407860	16020	16020	16020	16020	0
554	20240612	114400	99407860	16020	16020	16020	16020	105
555	20240612	114300	97725760	16020	16020	16020	16020	0
556	20240612	114200	97725760	16020	16020	16020	16020	0
557	20240612	114100	97725760	16020	15980	16020	15980	31
558	20240612	114000	97230340	15980	15980	15980	15980	0
559	20240612	113900	97230340	15980	15980	15980	15980	0
560	20240612	113800	97230340	15980	15980	15980	15980	0
561	20240612	113700	97230340	15980	15980	15980	15980	0
562	20240612	113600	97230340	15980	15980	15980	15980	0
563	20240612	113500	97230340	15980	15980	15980	15980	0
564	20240612	113400	97230340	15980	15980	15980	15980	0
565	20240612	113300	97230340	15980	15980	15980	15980	0
566	20240612	113200	97230340	15980	15980	15980	15980	0
567	20240612	113100	97230340	15980	15980	15980	15980	7
568	20240612	113000	97118480	16040	16040	16040	16040	0
569	20240612	112900	97118480	16040	16040	16040	16040	0
570	20240612	112800	97118480	16040	16040	16040	16040	0
571	20240612	112700	97118480	16040	16040	16040	16040	1
572	20240612	112600	97102440	16040	16040	16040	16040	0
573	20240612	112500	97102440	16040	16040	16040	16040	0
574	20240612	112400	97102440	16040	16040	16040	16040	0
575	20240612	112300	97102440	16040	16040	16040	16040	0
576	20240612	112200	97102440	16040	16040	16040	16040	0
577	20240612	112100	97102440	16040	16040	16040	16040	0
578	20240612	112000	97102440	16040	16040	16040	16040	0
579	20240612	111900	97102440	16040	16040	16040	16040	0
580	20240612	111800	97102440	16040	16040	16040	16040	0
581	20240612	111700	97102440	16040	16040	16040	16040	0
582	20240612	111600	97102440	16040	16040	16040	16040	0
583	20240612	111500	97102440	16040	16040	16040	16040	0
584	20240612	111400	97102440	16040	16040	16040	16040	0
585	20240612	111300	97102440	16040	16040	16040	16040	125
586	20240612	111200	95097440	16050	16050	16050	16050	0
587	20240612	111100	95097440	16050	16050	16050	16050	0
588	20240612	111000	95097440	16050	16050	16050	16050	0
589	20240612	110900	95097440	16050	16050	16050	16050	0
590	20240612	110800	95097440	16050	16050	16050	16050	0
591	20240612	110700	95097440	16050	16050	16050	16050	0
592	20240612	110600	95097440	16050	16050	16050	16050	0
593	20240612	110500	95097440	16050	16050	16050	16050	0
594	20240612	110400	95097440	16050	16050	16050	16050	0
595	20240612	110300	95097440	16050	16050	16050	16050	0
596	20240612	110200	95097440	16050	16040	16050	16040	10
597	20240612	110100	94937030	16030	16030	16030	16030	51
598	20240612	110000	94119500	16030	16030	16030	16030	0
599	20240612	105900	94119500	16030	16030	16030	16030	0
600	20240612	105800	94119500	16030	16030	16030	16030	100
601	20240612	105700	92516500	16030	16030	16030	16030	0
602	20240612	105600	92516500	16030	16030	16030	16030	0
603	20240612	105500	92516500	16030	16030	16030	16030	30
604	20240612	105400	92035600	16040	16040	16040	16040	0
605	20240612	105300	92035600	16040	16040	16040	16040	0
606	20240612	105200	92035600	16040	16040	16040	16040	1
607	20240612	105100	92019560	16050	16050	16050	16050	0
608	20240612	105000	92019560	16050	16050	16050	16050	0
609	20240612	104900	92019560	16050	16050	16050	16050	0
610	20240612	104800	92019560	16050	16050	16050	16050	0
611	20240612	104700	92019560	16050	16050	16050	16050	0
612	20240612	104600	92019560	16050	16050	16050	16050	0
613	20240612	104500	92019560	16050	16050	16050	16050	16
614	20240612	104400	91762760	16050	16050	16050	16050	0
615	20240612	104300	91762760	16050	16050	16050	16050	0
616	20240612	104200	91762760	16050	16050	16050	16050	2
617	20240612	104100	91730660	15980	15980	15980	15980	0
618	20240612	104000	91730660	15980	15980	15980	15980	0
619	20240612	103900	91730660	15980	15980	15980	15980	0
620	20240612	103800	91730660	15980	15980	15980	15980	0
621	20240612	103700	91730660	15980	15990	15990	15980	38
622	20240612	103600	91123260	15980	15980	15980	15980	0
623	20240612	103500	91123260	15980	16020	16020	15980	18
624	20240612	103400	90835580	16080	16080	16080	16080	367
625	20240612	103300	84934220	16080	16080	16080	16080	0
626	20240612	103200	84934220	16080	16080	16080	16080	0
627	20240612	103100	84934220	16080	16080	16080	16080	1
628	20240612	103000	84918140	16100	16100	16100	16100	0
629	20240612	102900	84918140	16100	16100	16100	16100	0
630	20240612	102800	84918140	16100	16100	16100	16100	0
631	20240612	102700	84918140	16100	16100	16100	16100	1
632	20240612	102600	84902040	16090	16090	16090	16090	8
633	20240612	102500	84773320	16090	16090	16090	16090	0
634	20240612	102400	84773320	16090	16090	16090	16090	37
635	20240612	102300	84177990	16090	16090	16100	16090	204
636	20240612	102200	80895600	16090	16090	16090	16090	59
637	20240612	102100	79946290	16080	16080	16080	16080	1105
638	20240612	102000	62177890	16080	16080	16080	16080	0
639	20240612	101900	62177890	16080	16080	16080	16080	0
640	20240612	101800	62177890	16080	16080	16080	16080	0
641	20240612	101700	62177890	16080	16080	16080	16080	0
642	20240612	101600	62177890	16080	16080	16080	16080	0
643	20240612	101500	62177890	16080	16080	16080	16080	50
644	20240612	101400	61373890	16080	16080	16080	16080	6
645	20240612	101300	61277410	16080	16080	16080	16080	0
646	20240612	101200	61277410	16080	16080	16080	16080	0
647	20240612	101100	61277410	16080	16080	16080	16080	7
648	20240612	101000	61164850	16080	16080	16080	16080	131
649	20240612	100900	59058370	16100	16100	16100	16100	1
650	20240612	100800	59042270	16100	16100	16100	16100	0
651	20240612	100700	59042270	16100	16100	16100	16100	0
652	20240612	100600	59042270	16100	16100	16100	16100	43
653	20240612	100500	58349970	16100	16020	16100	16020	574
654	20240612	100400	49140520	16020	16020	16020	16020	100
655	20240612	100300	47538520	16020	16020	16020	16020	0
656	20240612	100200	47538520	16020	16010	16020	16010	311
657	20240612	100100	42556340	16010	16010	16010	16010	1
658	20240612	100000	42540330	16000	16000	16000	16000	300
659	20240612	095900	37740330	15960	15960	15960	15960	100
660	20240612	095800	36144330	15960	15980	15980	15960	700
661	20240612	095700	24966080	15970	15970	15970	15970	0
662	20240612	095600	24966080	15970	16000	16000	15970	8
663	20240612	095500	24838260	16000	16000	16000	16000	0
664	20240612	095400	24838260	16000	16000	16000	16000	6
665	20240612	095300	24742260	15970	15960	15970	15960	101
666	20240612	095200	23129300	15970	15970	15970	15970	59
667	20240612	095100	22187070	15970	15970	15970	15970	18
668	20240612	095000	21899610	16010	15970	16010	15970	110
669	20240612	094900	20142510	15970	15970	15970	15970	10
670	20240612	094800	19982810	15970	15970	15970	15970	41
671	20240612	094700	19328040	15960	15960	15960	15960	0
672	20240612	094600	19328040	15960	15960	15960	15960	39
673	20240612	094500	18705600	15960	15960	15960	15960	0
674	20240612	094400	18705600	15960	15960	15960	15960	10
675	20240612	094300	18546000	15960	15960	15960	15960	0
676	20240612	094200	18546000	15960	15960	15960	15960	10
677	20240612	094100	18386400	15960	15970	15970	15960	20
678	20240612	094000	18067050	15980	15980	15980	15980	0
679	20240612	093900	18067050	15980	15980	15980	15980	0
680	20240612	093800	18067050	15980	15990	15990	15980	61
681	20240612	093700	17092260	16030	16030	16030	16030	2
682	20240612	093600	17060200	16050	16050	16050	16050	2
683	20240612	093500	17028100	15960	15960	15960	15960	0
684	20240612	093400	17028100	15960	15960	15960	15960	0
685	20240612	093300	17028100	15960	15960	15960	15960	0
686	20240612	093200	17028100	15960	15960	15960	15960	0
687	20240612	093100	17028100	15960	15960	15960	15960	0
688	20240612	093000	17028100	15960	15960	15960	15960	10
689	20240612	092900	16868500	15960	15960	15960	15960	0
690	20240612	092800	16868500	15960	16000	16000	15960	30
691	20240612	092700	16389100	16000	16000	16000	16000	0
692	20240612	092600	16389100	16000	16000	16000	16000	0
693	20240612	092500	16389100	16000	16000	16000	16000	0
694	20240612	092400	16389100	16000	16000	16000	16000	0
695	20240612	092300	16389100	16000	15960	16050	15960	47
696	20240612	092200	15637800	16000	16000	16000	16000	124
697	20240612	092100	13653800	16050	16050	16050	16000	36
698	20240612	092000	13077400	16050	16050	16050	16050	2
699	20240612	091900	13045300	15960	15960	15960	15960	0
700	20240612	091800	13045300	15960	16000	16000	15960	30
701	20240612	091700	12565980	16000	16000	16000	16000	20
702	20240612	091600	12245980	16000	16000	16000	16000	0
703	20240612	091500	12245980	16000	16000	16000	16000	10
704	20240612	091400	12085980	15970	15970	15970	15970	0
705	20240612	091300	12085980	15970	15970	15970	15970	0
706	20240612	091200	12085980	15970	16000	16000	15970	107
707	20240612	091100	10374370	15970	15980	15980	15970	10
708	20240612	091000	10214660	15960	15960	15960	15960	0
709	20240612	090900	10214660	15960	15960	15960	15960	0
710	20240612	090800	10214660	15960	15960	15960	15960	0
711	20240612	090700	10214660	15960	15970	16000	15960	46
712	20240612	090600	9479200	15970	15970	15970	15970	74
713	20240612	090500	8297420	15970	15970	15970	15970	6
714	20240612	090400	8201600	15970	15970	15970	15970	0
715	20240612	090300	8201600	15970	15970	15970	15970	0
716	20240612	090200	8201600	15970	15980	15980	15970	80
717	20240612	090100	6923800	15990	16000	16000	15990	12
718	20240612	090000	6731820	16000	15990	16000	15990	421