KissMeData/271980/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	205500	92971340	15630	15630	15630	15630	127
3	20240620	205400	92971340	15630	15630	15630	15630	0
4	20240620	205300	92971340	15630	15630	15630	15630	0
5	20240620	205200	92971340	15630	15630	15630	15630	0
6	20240620	205100	92971340	15630	15630	15630	15630	0
7	20240620	205000	92971340	15630	15630	15630	15630	0
8	20240620	204900	92971340	15630	15630	15630	15630	0
9	20240620	204800	92971340	15630	15630	15630	15630	0
10	20240620	204700	92971340	15630	15630	15630	15630	0
11	20240620	204600	92971340	15630	15630	15630	15630	0
12	20240620	204500	92971340	15630	15630	15630	15630	0
13	20240620	204400	92971340	15630	15630	15630	15630	0
14	20240620	204300	92971340	15630	15630	15630	15630	0
15	20240620	204200	92971340	15630	15630	15630	15630	0
16	20240620	204100	92971340	15630	15630	15630	15630	0
17	20240620	204000	92971340	15630	15630	15630	15630	0
18	20240620	203900	92971340	15630	15630	15630	15630	0
19	20240620	203800	92971340	15630	15630	15630	15630	0
20	20240620	203700	92971340	15630	15630	15630	15630	0
21	20240620	203600	92971340	15630	15630	15630	15630	0
22	20240620	203500	92971340	15630	15630	15630	15630	0
23	20240620	203400	92971340	15630	15630	15630	15630	0
24	20240620	203300	92971340	15630	15630	15630	15630	0
25	20240620	203200	92971340	15630	15630	15630	15630	0
26	20240620	203100	92971340	15630	15630	15630	15630	0
27	20240620	203000	92971340	15630	15630	15630	15630	0
28	20240620	202900	92971340	15630	15630	15630	15630	0
29	20240620	202800	92971340	15630	15630	15630	15630	0
30	20240620	202700	92971340	15630	15630	15630	15630	0
31	20240620	202600	92971340	15630	15630	15630	15630	0
32	20240620	202500	92971340	15630	15630	15630	15630	127
33	20240620	202400	92971340	15630	15630	15630	15630	0
34	20240620	202300	92971340	15630	15630	15630	15630	0
35	20240620	202200	92971340	15630	15630	15630	15630	0
36	20240620	202100	92971340	15630	15630	15630	15630	0
37	20240620	202000	92971340	15630	15630	15630	15630	0
38	20240620	201900	92971340	15630	15630	15630	15630	0
39	20240620	201800	92971340	15630	15630	15630	15630	0
40	20240620	201700	92971340	15630	15630	15630	15630	0
41	20240620	201600	92971340	15630	15630	15630	15630	0
42	20240620	201500	92971340	15630	15630	15630	15630	0
43	20240620	201400	92971340	15630	15630	15630	15630	0
44	20240620	201300	92971340	15630	15630	15630	15630	0
45	20240620	201200	92971340	15630	15630	15630	15630	0
46	20240620	201100	92971340	15630	15630	15630	15630	0
47	20240620	201000	92971340	15630	15630	15630	15630	0
48	20240620	200900	92971340	15630	15630	15630	15630	0
49	20240620	200800	92971340	15630	15630	15630	15630	0
50	20240620	200700	92971340	15630	15630	15630	15630	0
51	20240620	200600	92971340	15630	15630	15630	15630	0
52	20240620	200500	92971340	15630	15630	15630	15630	0
53	20240620	200400	92971340	15630	15630	15630	15630	0
54	20240620	200300	92971340	15630	15630	15630	15630	0
55	20240620	200200	92971340	15630	15630	15630	15630	0
56	20240620	200100	92971340	15630	15630	15630	15630	0
57	20240620	200000	92971340	15630	15630	15630	15630	0
58	20240620	195900	92971340	15630	15630	15630	15630	0
59	20240620	195800	92971340	15630	15630	15630	15630	0
60	20240620	195700	92971340	15630	15630	15630	15630	0
61	20240620	195600	92971340	15630	15630	15630	15630	0
62	20240620	195500	92971340	15630	15630	15630	15630	127
63	20240620	195400	92971340	15630	15630	15630	15630	0
64	20240620	195300	92971340	15630	15630	15630	15630	0
65	20240620	195200	92971340	15630	15630	15630	15630	0
66	20240620	195100	92971340	15630	15630	15630	15630	0
67	20240620	195000	92971340	15630	15630	15630	15630	0
68	20240620	194900	92971340	15630	15630	15630	15630	0
69	20240620	194800	92971340	15630	15630	15630	15630	0
70	20240620	194700	92971340	15630	15630	15630	15630	0
71	20240620	194600	92971340	15630	15630	15630	15630	0
72	20240620	194500	92971340	15630	15630	15630	15630	0
73	20240620	194400	92971340	15630	15630	15630	15630	0
74	20240620	194300	92971340	15630	15630	15630	15630	0
75	20240620	194200	92971340	15630	15630	15630	15630	0
76	20240620	194100	92971340	15630	15630	15630	15630	0
77	20240620	194000	92971340	15630	15630	15630	15630	0
78	20240620	193900	92971340	15630	15630	15630	15630	0
79	20240620	193800	92971340	15630	15630	15630	15630	0
80	20240620	193700	92971340	15630	15630	15630	15630	0
81	20240620	193600	92971340	15630	15630	15630	15630	0
82	20240620	193500	92971340	15630	15630	15630	15630	0
83	20240620	193400	92971340	15630	15630	15630	15630	0
84	20240620	193300	92971340	15630	15630	15630	15630	0
85	20240620	193200	92971340	15630	15630	15630	15630	0
86	20240620	193100	92971340	15630	15630	15630	15630	0
87	20240620	193000	92971340	15630	15630	15630	15630	0
88	20240620	192900	92971340	15630	15630	15630	15630	0
89	20240620	192800	92971340	15630	15630	15630	15630	0
90	20240620	192700	92971340	15630	15630	15630	15630	0
91	20240620	192600	92971340	15630	15630	15630	15630	0
92	20240620	192500	92971340	15630	15630	15630	15630	127
93	20240620	192400	92971340	15630	15630	15630	15630	0
94	20240620	192300	92971340	15630	15630	15630	15630	0
95	20240620	192200	92971340	15630	15630	15630	15630	0
96	20240620	192100	92971340	15630	15630	15630	15630	0
97	20240620	192000	92971340	15630	15630	15630	15630	0
98	20240620	191900	92971340	15630	15630	15630	15630	0
99	20240620	191800	92971340	15630	15630	15630	15630	0
100	20240620	191700	92971340	15630	15630	15630	15630	0
101	20240620	191600	92971340	15630	15630	15630	15630	0
102	20240620	191500	92971340	15630	15630	15630	15630	0
103	20240620	191400	92971340	15630	15630	15630	15630	0
104	20240620	191300	92971340	15630	15630	15630	15630	0
105	20240620	191200	92971340	15630	15630	15630	15630	0
106	20240620	191100	92971340	15630	15630	15630	15630	0
107	20240620	191000	92971340	15630	15630	15630	15630	0
108	20240620	190900	92971340	15630	15630	15630	15630	0
109	20240620	190800	92971340	15630	15630	15630	15630	0
110	20240620	190700	92971340	15630	15630	15630	15630	0
111	20240620	190600	92971340	15630	15630	15630	15630	0
112	20240620	190500	92971340	15630	15630	15630	15630	0
113	20240620	190400	92971340	15630	15630	15630	15630	0
114	20240620	190300	92971340	15630	15630	15630	15630	0
115	20240620	190200	92971340	15630	15630	15630	15630	0
116	20240620	190100	92971340	15630	15630	15630	15630	0
117	20240620	190000	92971340	15630	15630	15630	15630	0
118	20240620	185900	92971340	15630	15630	15630	15630	0
119	20240620	185800	92971340	15630	15630	15630	15630	0
120	20240620	185700	92971340	15630	15630	15630	15630	0
121	20240620	185600	92971340	15630	15630	15630	15630	0
122	20240620	185500	92971340	15630	15630	15630	15630	127
123	20240620	185400	92971340	15630	15630	15630	15630	0
124	20240620	185300	92971340	15630	15630	15630	15630	0
125	20240620	185200	92971340	15630	15630	15630	15630	0
126	20240620	185100	92971340	15630	15630	15630	15630	0
127	20240620	185000	92971340	15630	15630	15630	15630	0
128	20240620	184900	92971340	15630	15630	15630	15630	0
129	20240620	184800	92971340	15630	15630	15630	15630	0
130	20240620	184700	92971340	15630	15630	15630	15630	0
131	20240620	184600	92971340	15630	15630	15630	15630	0
132	20240620	184500	92971340	15630	15630	15630	15630	0
133	20240620	184400	92971340	15630	15630	15630	15630	0
134	20240620	184300	92971340	15630	15630	15630	15630	0
135	20240620	184200	92971340	15630	15630	15630	15630	0
136	20240620	184100	92971340	15630	15630	15630	15630	0
137	20240620	184000	92971340	15630	15630	15630	15630	0
138	20240620	183900	92971340	15630	15630	15630	15630	0
139	20240620	183800	92971340	15630	15630	15630	15630	0
140	20240620	183700	92971340	15630	15630	15630	15630	0
141	20240620	183600	92971340	15630	15630	15630	15630	0
142	20240620	183500	92971340	15630	15630	15630	15630	0
143	20240620	183400	92971340	15630	15630	15630	15630	0
144	20240620	183300	92971340	15630	15630	15630	15630	0
145	20240620	183200	92971340	15630	15630	15630	15630	0
146	20240620	183100	92971340	15630	15630	15630	15630	0
147	20240620	183000	92971340	15630	15630	15630	15630	0
148	20240620	182900	92971340	15630	15630	15630	15630	0
149	20240620	182800	92971340	15630	15630	15630	15630	0
150	20240620	182700	92971340	15630	15630	15630	15630	0
151	20240620	182600	92971340	15630	15630	15630	15630	0
152	20240620	182500	92971340	15630	15630	15630	15630	127
153	20240620	182400	92971340	15630	15630	15630	15630	0
154	20240620	182300	92971340	15630	15630	15630	15630	0
155	20240620	182200	92971340	15630	15630	15630	15630	0
156	20240620	182100	92971340	15630	15630	15630	15630	0
157	20240620	182000	92971340	15630	15630	15630	15630	0
158	20240620	181900	92971340	15630	15630	15630	15630	0
159	20240620	181800	92971340	15630	15630	15630	15630	0
160	20240620	181700	92971340	15630	15630	15630	15630	0
161	20240620	181600	92971340	15630	15630	15630	15630	0
162	20240620	181500	92971340	15630	15630	15630	15630	0
163	20240620	181400	92971340	15630	15630	15630	15630	0
164	20240620	181300	92971340	15630	15630	15630	15630	0
165	20240620	181200	92971340	15630	15630	15630	15630	0
166	20240620	181100	92971340	15630	15630	15630	15630	0
167	20240620	181000	92971340	15630	15630	15630	15630	0
168	20240620	180900	92971340	15630	15630	15630	15630	0
169	20240620	180800	92971340	15630	15630	15630	15630	0
170	20240620	180700	92971340	15630	15630	15630	15630	0
171	20240620	180600	92971340	15630	15630	15630	15630	0
172	20240620	180500	92971340	15630	15630	15630	15630	0
173	20240620	180400	92971340	15630	15630	15630	15630	0
174	20240620	180300	92971340	15630	15630	15630	15630	0
175	20240620	180200	92971340	15630	15630	15630	15630	0
176	20240620	180100	92971340	15630	15630	15630	15630	0
177	20240620	180000	92971340	15630	15630	15630	15630	0
178	20240620	175900	92971340	15630	15630	15630	15630	0
179	20240620	175800	92971340	15630	15630	15630	15630	0
180	20240620	175700	92971340	15630	15630	15630	15630	0
181	20240620	175600	92971340	15630	15630	15630	15630	0
182	20240620	175500	92971340	15630	15630	15630	15630	127
183	20240620	175400	92971340	15630	15630	15630	15630	0
184	20240620	175300	92971340	15630	15630	15630	15630	0
185	20240620	175200	92971340	15630	15630	15630	15630	0
186	20240620	175100	92971340	15630	15630	15630	15630	0
187	20240620	175000	92971340	15630	15630	15630	15630	0
188	20240620	174900	92971340	15630	15630	15630	15630	0
189	20240620	174800	92971340	15630	15630	15630	15630	0
190	20240620	174700	92971340	15630	15630	15630	15630	0
191	20240620	174600	92971340	15630	15630	15630	15630	0
192	20240620	174500	92971340	15630	15630	15630	15630	0
193	20240620	174400	92971340	15630	15630	15630	15630	0
194	20240620	174300	92971340	15630	15630	15630	15630	0
195	20240620	174200	92971340	15630	15630	15630	15630	0
196	20240620	174100	92971340	15630	15630	15630	15630	0
197	20240620	174000	92971340	15630	15630	15630	15630	0
198	20240620	173900	92971340	15630	15630	15630	15630	0
199	20240620	173800	92971340	15630	15630	15630	15630	0
200	20240620	173700	92971340	15630	15630	15630	15630	0
201	20240620	173600	92971340	15630	15630	15630	15630	0
202	20240620	173500	92971340	15630	15630	15630	15630	0
203	20240620	173400	92971340	15630	15630	15630	15630	0
204	20240620	173300	92971340	15630	15630	15630	15630	0
205	20240620	173200	92971340	15630	15630	15630	15630	0
206	20240620	173100	92971340	15630	15630	15630	15630	0
207	20240620	173000	92971340	15630	15630	15630	15630	0
208	20240620	172900	92971340	15630	15630	15630	15630	0
209	20240620	172800	92971340	15630	15630	15630	15630	0
210	20240620	172700	92971340	15630	15630	15630	15630	0
211	20240620	172600	92971340	15630	15630	15630	15630	0
212	20240620	172500	92971340	15630	15630	15630	15630	127
213	20240620	172400	92971340	15630	15630	15630	15630	0
214	20240620	172300	92971340	15630	15630	15630	15630	0
215	20240620	172200	92971340	15630	15630	15630	15630	0
216	20240620	172100	92971340	15630	15630	15630	15630	0
217	20240620	172000	92971340	15630	15630	15630	15630	0
218	20240620	171900	92971340	15630	15630	15630	15630	0
219	20240620	171800	92971340	15630	15630	15630	15630	0
220	20240620	171700	92971340	15630	15630	15630	15630	0
221	20240620	171600	92971340	15630	15630	15630	15630	0
222	20240620	171500	92971340	15630	15630	15630	15630	0
223	20240620	171400	92971340	15630	15630	15630	15630	0
224	20240620	171300	92971340	15630	15630	15630	15630	0
225	20240620	171200	92971340	15630	15630	15630	15630	0
226	20240620	171100	92971340	15630	15630	15630	15630	0
227	20240620	171000	92971340	15630	15630	15630	15630	0
228	20240620	170900	92971340	15630	15630	15630	15630	0
229	20240620	170800	92971340	15630	15630	15630	15630	0
230	20240620	170700	92971340	15630	15630	15630	15630	0
231	20240620	170600	92971340	15630	15630	15630	15630	0
232	20240620	170500	92971340	15630	15630	15630	15630	0
233	20240620	170400	92971340	15630	15630	15630	15630	0
234	20240620	170300	92971340	15630	15630	15630	15630	0
235	20240620	170200	92971340	15630	15630	15630	15630	0
236	20240620	170100	92971340	15630	15630	15630	15630	0
237	20240620	170000	92971340	15630	15630	15630	15630	0
238	20240620	165900	92971340	15630	15630	15630	15630	0
239	20240620	165800	92971340	15630	15630	15630	15630	0
240	20240620	165700	92971340	15630	15630	15630	15630	0
241	20240620	165600	92971340	15630	15630	15630	15630	0
242	20240620	165500	92971340	15630	15630	15630	15630	127
243	20240620	165400	92971340	15630	15630	15630	15630	0
244	20240620	165300	92971340	15630	15630	15630	15630	0
245	20240620	165200	92971340	15630	15630	15630	15630	0
246	20240620	165100	92971340	15630	15630	15630	15630	0
247	20240620	165000	92971340	15630	15630	15630	15630	0
248	20240620	164900	92971340	15630	15630	15630	15630	0
249	20240620	164800	92971340	15630	15630	15630	15630	0
250	20240620	164700	92971340	15630	15630	15630	15630	0
251	20240620	164600	92971340	15630	15630	15630	15630	0
252	20240620	164500	92971340	15630	15630	15630	15630	0
253	20240620	164400	92971340	15630	15630	15630	15630	0
254	20240620	164300	92971340	15630	15630	15630	15630	0
255	20240620	164200	92971340	15630	15630	15630	15630	0
256	20240620	164100	92971340	15630	15630	15630	15630	0
257	20240620	164000	92971340	15630	15630	15630	15630	0
258	20240620	163900	92971340	15630	15630	15630	15630	0
259	20240620	163800	92971340	15630	15630	15630	15630	0
260	20240620	163700	92971340	15630	15630	15630	15630	0
261	20240620	163600	92971340	15630	15630	15630	15630	0
262	20240620	163500	92971340	15630	15630	15630	15630	0
263	20240620	163400	92971340	15630	15630	15630	15630	0
264	20240620	163300	92971340	15630	15630	15630	15630	0
265	20240620	163200	92971340	15630	15630	15630	15630	0
266	20240620	163100	92971340	15630	15630	15630	15630	0
267	20240620	163000	92971340	15630	15630	15630	15630	0
268	20240620	162900	92971340	15630	15630	15630	15630	0
269	20240620	162800	92971340	15630	15630	15630	15630	0
270	20240620	162700	92971340	15630	15630	15630	15630	0
271	20240620	162600	92971340	15630	15630	15630	15630	0
272	20240620	162500	92971340	15630	15630	15630	15630	127
273	20240620	162400	92971340	15630	15630	15630	15630	0
274	20240620	162300	92971340	15630	15630	15630	15630	0
275	20240620	162200	92971340	15630	15630	15630	15630	0
276	20240620	162100	92971340	15630	15630	15630	15630	0
277	20240620	162000	92971340	15630	15630	15630	15630	0
278	20240620	161900	92971340	15630	15630	15630	15630	0
279	20240620	161800	92971340	15630	15630	15630	15630	0
280	20240620	161700	92971340	15630	15630	15630	15630	0
281	20240620	161600	92971340	15630	15630	15630	15630	0
282	20240620	161500	92971340	15630	15630	15630	15630	0
283	20240620	161400	92971340	15630	15630	15630	15630	0
284	20240620	161300	92971340	15630	15630	15630	15630	0
285	20240620	161200	92971340	15630	15630	15630	15630	0
286	20240620	161100	92971340	15630	15630	15630	15630	0
287	20240620	161000	92971340	15630	15630	15630	15630	0
288	20240620	160900	92971340	15630	15630	15630	15630	0
289	20240620	160800	92971340	15630	15630	15630	15630	0
290	20240620	160700	92971340	15630	15630	15630	15630	0
291	20240620	160600	92971340	15630	15630	15630	15630	0
292	20240620	160500	92971340	15630	15630	15630	15630	0
293	20240620	160400	92971340	15630	15630	15630	15630	0
294	20240620	160300	92971340	15630	15630	15630	15630	0
295	20240620	160200	92971340	15630	15630	15630	15630	0
296	20240620	160100	92971340	15630	15630	15630	15630	0
297	20240620	160000	92971340	15630	15630	15630	15630	0
298	20240620	155900	92971340	15630	15630	15630	15630	0
299	20240620	155800	92971340	15630	15630	15630	15630	0
300	20240620	155700	92971340	15630	15630	15630	15630	0
301	20240620	155600	92971340	15630	15630	15630	15630	0
302	20240620	155500	92971340	15630	15630	15630	15630	127
303	20240620	155400	92971340	15630	15630	15630	15630	0
304	20240620	155300	92971340	15630	15630	15630	15630	0
305	20240620	155200	92971340	15630	15630	15630	15630	0
306	20240620	155100	92971340	15630	15630	15630	15630	0
307	20240620	155000	92971340	15630	15630	15630	15630	0
308	20240620	154900	92971340	15630	15630	15630	15630	0
309	20240620	154800	92971340	15630	15630	15630	15630	0
310	20240620	154700	92971340	15630	15630	15630	15630	0
311	20240620	154600	92971340	15630	15630	15630	15630	0
312	20240620	154500	92971340	15630	15630	15630	15630	0
313	20240620	154400	92971340	15630	15630	15630	15630	0
314	20240620	154300	92971340	15630	15630	15630	15630	0
315	20240620	154200	92971340	15630	15630	15630	15630	0
316	20240620	154100	92971340	15630	15630	15630	15630	0
317	20240620	154000	92971340	15630	15630	15630	15630	0
318	20240620	153900	92971340	15630	15630	15630	15630	0
319	20240620	153800	92971340	15630	15630	15630	15630	0
320	20240620	153700	92971340	15630	15630	15630	15630	0
321	20240620	153600	92971340	15630	15630	15630	15630	0
322	20240620	153500	92971340	15630	15630	15630	15630	0
323	20240620	153400	92971340	15630	15630	15630	15630	0
324	20240620	153300	92971340	15630	15630	15630	15630	0
325	20240620	153200	92971340	15630	15630	15630	15630	0
326	20240620	153100	92971340	15630	15630	15630	15630	0
327	20240620	153000	92971340	15630	15630	15630	15630	127
328	20240620	152900	90986330	15670	15670	15670	15670	0
329	20240620	152800	90986330	15670	15670	15670	15670	0
330	20240620	152700	90986330	15670	15670	15670	15670	0
331	20240620	152600	90986330	15670	15670	15670	15670	0
332	20240620	152500	90986330	15670	15670	15670	15670	0
333	20240620	152400	90986330	15670	15670	15670	15670	0
334	20240620	152300	90986330	15670	15670	15670	15670	0
335	20240620	152200	90986330	15670	15670	15670	15670	0
336	20240620	152100	90986330	15670	15670	15670	15670	0
337	20240620	152000	90986330	15670	15670	15670	15670	0
338	20240620	151900	90986330	15670	15670	15670	15670	1
339	20240620	151800	90970660	15630	15630	15630	15630	42
340	20240620	151700	90314200	15680	15680	15680	15680	0
341	20240620	151600	90314200	15680	15620	15680	15620	4
342	20240620	151500	90251660	15690	15690	15690	15690	0
343	20240620	151400	90251660	15690	15690	15690	15690	1
344	20240620	151300	90235970	15620	15620	15620	15620	98
345	20240620	151200	88705210	15690	15690	15690	15690	0
346	20240620	151100	88705210	15690	15690	15690	15690	1
347	20240620	151000	88689520	15620	15630	15690	15620	47
348	20240620	150900	87955210	15700	15700	15700	15700	0
349	20240620	150800	87955210	15700	15700	15700	15700	0
350	20240620	150700	87955210	15700	15700	15700	15700	0
351	20240620	150600	87955210	15700	15700	15700	15700	0
352	20240620	150500	87955210	15700	15700	15700	15700	0
353	20240620	150400	87955210	15700	15690	15700	15690	50
354	20240620	150300	87170290	15700	15700	15700	15700	0
355	20240620	150200	87170290	15700	15700	15700	15700	0
356	20240620	150100	87170290	15700	15700	15700	15700	0
357	20240620	150000	87170290	15700	15630	15700	15620	171
358	20240620	145900	84499130	15690	15690	15690	15690	0
359	20240620	145800	84499130	15690	15630	15690	15630	1286
360	20240620	145700	64397970	15630	15630	15630	15630	123
361	20240620	145600	62475480	15630	15630	15630	15630	47
362	20240620	145500	61740870	15630	15630	15630	15630	0
363	20240620	145400	61740870	15630	15630	15630	15630	151
364	20240620	145300	59380740	15650	15650	15650	15650	0
365	20240620	145200	59380740	15650	15630	15650	15630	49
366	20240620	145100	58614850	15630	15630	15650	15630	83
367	20240620	145000	57317540	15630	15640	15640	15630	200
368	20240620	144900	54191420	15650	15650	15650	15650	1
369	20240620	144800	54175770	15640	15640	15640	15640	23
370	20240620	144700	53816050	15650	15650	15650	15650	0
371	20240620	144600	53816050	15650	15650	15650	15650	0
372	20240620	144500	53816050	15650	15650	15650	15650	22
373	20240620	144400	53471750	15650	15650	15650	15650	0
374	20240620	144300	53471750	15650	15650	15650	15650	3
375	20240620	144200	53424800	15650	15650	15650	15650	18
376	20240620	144100	53143100	15640	15650	15650	15640	159
377	20240620	144000	50656200	15680	15680	15680	15680	3
378	20240620	143900	50609160	15700	15700	15700	15700	0
379	20240620	143800	50609160	15700	15700	15700	15700	0
380	20240620	143700	50609160	15700	15700	15700	15700	0
381	20240620	143600	50609160	15700	15700	15700	15700	0
382	20240620	143500	50609160	15700	15700	15700	15700	0
383	20240620	143400	50609160	15700	15700	15700	15700	0
384	20240620	143300	50609160	15700	15700	15700	15700	5
385	20240620	143200	50530660	15700	15700	15700	15700	0
386	20240620	143100	50530660	15700	15700	15700	15700	0
387	20240620	143000	50530660	15700	15700	15700	15700	2
388	20240620	142900	50499260	15650	15650	15650	15650	5
389	20240620	142800	50421010	15700	15700	15700	15700	0
390	20240620	142700	50421010	15700	15700	15700	15700	0
391	20240620	142600	50421010	15700	15700	15700	15700	0
392	20240620	142500	50421010	15700	15700	15700	15700	50
393	20240620	142400	49636010	15700	15700	15700	15700	0
394	20240620	142300	49636010	15700	15700	15700	15700	0
395	20240620	142200	49636010	15700	15690	15700	15690	11
396	20240620	142100	49463410	15660	15660	15660	15660	1
397	20240620	142000	49447750	15700	15700	15700	15700	0
398	20240620	141900	49447750	15700	15700	15700	15700	40
399	20240620	141800	48819750	15660	15660	15660	15660	1
400	20240620	141700	48804090	15700	15700	15700	15700	0
401	20240620	141600	48804090	15700	15700	15700	15700	0
402	20240620	141500	48804090	15700	15700	15700	15700	0
403	20240620	141400	48804090	15700	15700	15700	15700	0
404	20240620	141300	48804090	15700	15700	15700	15700	0
405	20240620	141200	48804090	15700	15700	15700	15700	0
406	20240620	141100	48804090	15700	15700	15700	15700	0
407	20240620	141000	48804090	15700	15700	15700	15700	0
408	20240620	140900	48804090	15700	15700	15700	15700	0
409	20240620	140800	48804090	15700	15700	15700	15700	0
410	20240620	140700	48804090	15700	15700	15700	15700	0
411	20240620	140600	48804090	15700	15700	15700	15700	0
412	20240620	140500	48804090	15700	15700	15700	15700	0
413	20240620	140400	48804090	15700	15700	15700	15700	0
414	20240620	140300	48804090	15700	15700	15700	15700	0
415	20240620	140200	48804090	15700	15700	15700	15700	0
416	20240620	140100	48804090	15700	15700	15700	15700	0
417	20240620	140000	48804090	15700	15700	15700	15700	0
418	20240620	135900	48804090	15700	15700	15700	15700	0
419	20240620	135800	48804090	15700	15700	15700	15700	0
420	20240620	135700	48804090	15700	15700	15700	15700	1
421	20240620	135600	48788390	15660	15670	15670	15660	11
422	20240620	135500	48616030	15700	15700	15700	15700	0
423	20240620	135400	48616030	15700	15700	15700	15700	0
424	20240620	135300	48616030	15700	15700	15700	15700	0
425	20240620	135200	48616030	15700	15700	15700	15700	0
426	20240620	135100	48616030	15700	15700	15700	15700	0
427	20240620	135000	48616030	15700	15700	15700	15700	0
428	20240620	134900	48616030	15700	15700	15700	15700	0
429	20240620	134800	48616030	15700	15700	15700	15700	0
430	20240620	134700	48616030	15700	15700	15700	15700	0
431	20240620	134600	48616030	15700	15700	15700	15700	0
432	20240620	134500	48616030	15700	15700	15700	15700	0
433	20240620	134400	48616030	15700	15700	15700	15700	0
434	20240620	134300	48616030	15700	15700	15700	15700	0
435	20240620	134200	48616030	15700	15700	15700	15700	0
436	20240620	134100	48616030	15700	15700	15700	15700	0
437	20240620	134000	48616030	15700	15700	15700	15700	0
438	20240620	133900	48616030	15700	15700	15700	15700	0
439	20240620	133800	48616030	15700	15700	15700	15700	57
440	20240620	133700	47721130	15700	15700	15700	15700	0
441	20240620	133600	47721130	15700	15700	15700	15700	0
442	20240620	133500	47721130	15700	15700	15700	15700	0
443	20240620	133400	47721130	15700	15700	15700	15700	0
444	20240620	133300	47721130	15700	15700	15700	15700	15
445	20240620	133200	47485630	15700	15690	15700	15690	10
446	20240620	133100	47328720	15690	15690	15690	15690	0
447	20240620	133000	47328720	15690	15690	15690	15690	0
448	20240620	132900	47328720	15690	15680	15690	15680	2
449	20240620	132800	47297350	15690	15690	15690	15690	1
450	20240620	132700	47281660	15650	15650	15650	15650	0
451	20240620	132600	47281660	15650	15650	15650	15650	0
452	20240620	132500	47281660	15650	15660	15660	15650	2
453	20240620	132400	47250350	15710	15710	15710	15710	0
454	20240620	132300	47250350	15710	15710	15710	15710	0
455	20240620	132200	47250350	15710	15710	15710	15710	0
456	20240620	132100	47250350	15710	15710	15710	15710	0
457	20240620	132000	47250350	15710	15710	15710	15710	0
458	20240620	131900	47250350	15710	15710	15710	15710	0
459	20240620	131800	47250350	15710	15710	15710	15710	0
460	20240620	131700	47250350	15710	15710	15710	15710	0
461	20240620	131600	47250350	15710	15710	15710	15710	0
462	20240620	131500	47250350	15710	15710	15710	15710	0
463	20240620	131400	47250350	15710	15710	15710	15710	0
464	20240620	131300	47250350	15710	15710	15710	15710	2
465	20240620	131200	47218930	15710	15710	15710	15710	2
466	20240620	131100	47187510	15710	15710	15710	15710	0
467	20240620	131000	47187510	15710	15710	15710	15710	0
468	20240620	130900	47187510	15710	15710	15710	15710	0
469	20240620	130800	47187510	15710	15710	15710	15710	1
470	20240620	130700	47171800	15650	15650	15650	15650	30
471	20240620	130600	46702300	15720	15720	15720	15720	0
472	20240620	130500	46702300	15720	15720	15720	15720	0
473	20240620	130400	46702300	15720	15720	15720	15720	0
474	20240620	130300	46702300	15720	15720	15720	15720	0
475	20240620	130200	46702300	15720	15720	15720	15720	0
476	20240620	130100	46702300	15720	15720	15720	15720	0
477	20240620	130000	46702300	15720	15720	15720	15720	0
478	20240620	125900	46702300	15720	15720	15720	15720	0
479	20240620	125800	46702300	15720	15720	15720	15720	0
480	20240620	125700	46702300	15720	15720	15720	15720	1
481	20240620	125600	46686580	15720	15720	15720	15720	0
482	20240620	125500	46686580	15720	15720	15720	15720	0
483	20240620	125400	46686580	15720	15720	15720	15720	1
484	20240620	125300	46670860	15650	15650	15650	15650	0
485	20240620	125200	46670860	15650	15650	15650	15650	0
486	20240620	125100	46670860	15650	15650	15650	15650	0
487	20240620	125000	46670860	15650	15650	15650	15650	0
488	20240620	124900	46670860	15650	15650	15650	15650	0
489	20240620	124800	46670860	15650	15650	15650	15650	0
490	20240620	124700	46670860	15650	15650	15650	15650	0
491	20240620	124600	46670860	15650	15650	15650	15650	0
492	20240620	124500	46670860	15650	15650	15650	15650	0
493	20240620	124400	46670860	15650	15650	15650	15650	0
494	20240620	124300	46670860	15650	15660	15660	15650	453
495	20240620	124200	39580910	15660	15660	15660	15660	0
496	20240620	124100	39580910	15660	15660	15660	15660	0
497	20240620	124000	39580910	15660	15660	15660	15660	0
498	20240620	123900	39580910	15660	15660	15660	15660	0
499	20240620	123800	39580910	15660	15660	15660	15660	1
500	20240620	123700	39565250	15660	15660	15660	15660	0
501	20240620	123600	39565250	15660	15660	15660	15660	0
502	20240620	123500	39565250	15660	15660	15660	15660	0
503	20240620	123400	39565250	15660	15660	15660	15660	0
504	20240620	123300	39565250	15660	15660	15660	15660	0
505	20240620	123200	39565250	15660	15660	15660	15660	0
506	20240620	123100	39565250	15660	15660	15660	15660	0
507	20240620	123000	39565250	15660	15660	15660	15660	0
508	20240620	122900	39565250	15660	15660	15660	15660	0
509	20240620	122800	39565250	15660	15660	15660	15660	0
510	20240620	122700	39565250	15660	15660	15660	15660	0
511	20240620	122600	39565250	15660	15660	15660	15660	0
512	20240620	122500	39565250	15660	15660	15660	15660	1
513	20240620	122400	39549590	15650	15650	15650	15650	0
514	20240620	122300	39549590	15650	15650	15650	15650	0
515	20240620	122200	39549590	15650	15650	15650	15650	0
516	20240620	122100	39549590	15650	15650	15650	15650	0
517	20240620	122000	39549590	15650	15650	15650	15650	0
518	20240620	121900	39549590	15650	15650	15650	15650	0
519	20240620	121800	39549590	15650	15650	15650	15650	0
520	20240620	121700	39549590	15650	15650	15650	15650	0
521	20240620	121600	39549590	15650	15650	15650	15650	0
522	20240620	121500	39549590	15650	15650	15650	15650	0
523	20240620	121400	39549590	15650	15650	15650	15650	0
524	20240620	121300	39549590	15650	15650	15650	15650	0
525	20240620	121200	39549590	15650	15650	15650	15650	0
526	20240620	121100	39549590	15650	15650	15650	15650	0
527	20240620	121000	39549590	15650	15650	15650	15650	0
528	20240620	120900	39549590	15650	15650	15650	15650	0
529	20240620	120800	39549590	15650	15650	15650	15650	0
530	20240620	120700	39549590	15650	15650	15650	15650	0
531	20240620	120600	39549590	15650	15650	15650	15650	0
532	20240620	120500	39549590	15650	15650	15650	15650	0
533	20240620	120400	39549590	15650	15650	15650	15650	0
534	20240620	120300	39549590	15650	15650	15650	15650	0
535	20240620	120200	39549590	15650	15650	15650	15650	0
536	20240620	120100	39549590	15650	15650	15650	15650	0
537	20240620	120000	39549590	15650	15650	15650	15650	0
538	20240620	115900	39549590	15650	15650	15650	15650	0
539	20240620	115800	39549590	15650	15650	15650	15650	5
540	20240620	115700	39471340	15710	15710	15710	15710	1
541	20240620	115600	39455630	15710	15730	15730	15710	4
542	20240620	115500	39392750	15730	15730	15730	15730	0
543	20240620	115400	39392750	15730	15730	15730	15730	0
544	20240620	115300	39392750	15730	15730	15730	15730	0
545	20240620	115200	39392750	15730	15730	15730	15730	0
546	20240620	115100	39392750	15730	15730	15730	15730	0
547	20240620	115000	39392750	15730	15730	15730	15730	0
548	20240620	114900	39392750	15730	15730	15730	15730	0
549	20240620	114800	39392750	15730	15730	15730	15730	0
550	20240620	114700	39392750	15730	15730	15730	15730	0
551	20240620	114600	39392750	15730	15730	15730	15730	0
552	20240620	114500	39392750	15730	15730	15730	15730	0
553	20240620	114400	39392750	15730	15730	15730	15730	0
554	20240620	114300	39392750	15730	15730	15730	15730	0
555	20240620	114200	39392750	15730	15730	15730	15730	6
556	20240620	114100	39298370	15730	15700	15730	15700	229
557	20240620	114000	35698650	15620	15620	15620	15620	0
558	20240620	113900	35698650	15620	15620	15620	15620	0
559	20240620	113800	35698650	15620	15620	15620	15620	0
560	20240620	113700	35698650	15620	15620	15620	15620	0
561	20240620	113600	35698650	15620	15620	15620	15620	62
562	20240620	113500	34730210	15620	15620	15620	15620	0
563	20240620	113400	34730210	15620	15620	15620	15620	0
564	20240620	113300	34730210	15620	15620	15620	15620	0
565	20240620	113200	34730210	15620	15620	15620	15620	0
566	20240620	113100	34730210	15620	15620	15620	15620	0
567	20240620	113000	34730210	15620	15620	15620	15620	19
568	20240620	112900	34433430	15620	15620	15620	15620	0
569	20240620	112800	34433430	15620	15620	15620	15620	0
570	20240620	112700	34433430	15620	15620	15620	15620	0
571	20240620	112600	34433430	15620	15620	15620	15620	0
572	20240620	112500	34433430	15620	15620	15620	15620	0
573	20240620	112400	34433430	15620	15620	15620	15620	133
574	20240620	112300	32355970	15620	15620	15620	15620	0
575	20240620	112200	32355970	15620	15620	15620	15620	100
576	20240620	112100	30793970	15620	15630	15630	15620	40
577	20240620	112000	30169160	15660	15660	15660	15660	0
578	20240620	111900	30169160	15660	15660	15660	15660	0
579	20240620	111800	30169160	15660	15660	15660	15660	0
580	20240620	111700	30169160	15660	15660	15660	15660	0
581	20240620	111600	30169160	15660	15660	15660	15660	0
582	20240620	111500	30169160	15660	15630	15660	15630	616
583	20240620	111400	20528400	15640	15640	15640	15640	10
584	20240620	111300	20372000	15660	15660	15660	15660	0
585	20240620	111200	20372000	15660	15660	15660	15660	3
586	20240620	111100	20325020	15660	15660	15660	15660	2
587	20240620	111000	20293700	15660	15660	15660	15660	0
588	20240620	110900	20293700	15660	15660	15660	15660	0
589	20240620	110800	20293700	15660	15660	15660	15660	0
590	20240620	110700	20293700	15660	15660	15660	15660	1
591	20240620	110600	20278040	15630	15630	15630	15630	0
592	20240620	110500	20278040	15630	15640	15640	15630	22
593	20240620	110400	19934060	15640	15640	15640	15640	0
594	20240620	110300	19934060	15640	15640	15640	15640	0
595	20240620	110200	19934060	15640	15660	15660	15640	507
596	20240620	110100	11995260	15680	15680	15680	15680	0
597	20240620	110000	11995260	15680	15680	15680	15680	0
598	20240620	105900	11995260	15680	15680	15680	15680	0
599	20240620	105800	11995260	15680	15680	15680	15680	1
600	20240620	105700	11979580	15690	15690	15690	15690	0
601	20240620	105600	11979580	15690	15690	15690	15690	0
602	20240620	105500	11979580	15690	15690	15690	15690	0
603	20240620	105400	11979580	15690	15690	15690	15690	0
604	20240620	105300	11979580	15690	15690	15690	15690	0
605	20240620	105200	11979580	15690	15690	15690	15690	0
606	20240620	105100	11979580	15690	15690	15690	15690	0
607	20240620	105000	11979580	15690	15690	15690	15690	0
608	20240620	104900	11979580	15690	15690	15690	15690	0
609	20240620	104800	11979580	15690	15690	15690	15690	0
610	20240620	104700	11979580	15690	15690	15690	15690	0
611	20240620	104600	11979580	15690	15690	15690	15690	0
612	20240620	104500	11979580	15690	15690	15690	15690	3
613	20240620	104400	11932510	15690	15690	15690	15690	19
614	20240620	104300	11634400	15690	15690	15690	15690	20
615	20240620	104200	11320600	15680	15680	15680	15680	0
616	20240620	104100	11320600	15680	15680	15680	15680	1
617	20240620	104000	11304920	15720	15720	15720	15720	2
618	20240620	103900	11273480	15660	15660	15660	15660	0
619	20240620	103800	11273480	15660	15660	15660	15660	0
620	20240620	103700	11273480	15660	15660	15660	15660	0
621	20240620	103600	11273480	15660	15660	15660	15660	23
622	20240620	103500	10913300	15660	15660	15660	15660	0
623	20240620	103400	10913300	15660	15660	15660	15660	0
624	20240620	103300	10913300	15660	15660	15660	15660	0
625	20240620	103200	10913300	15660	15660	15660	15660	0
626	20240620	103100	10913300	15660	15660	15660	15660	0
627	20240620	103000	10913300	15660	15660	15660	15660	0
628	20240620	102900	10913300	15660	15660	15660	15660	30
629	20240620	102800	10443500	15660	15660	15660	15660	0
630	20240620	102700	10443500	15660	15660	15660	15660	0
631	20240620	102600	10443500	15660	15720	15720	15660	91
632	20240620	102500	9018380	15660	15660	15660	15660	0
633	20240620	102400	9018380	15660	15660	15660	15660	36
634	20240620	102300	8454620	15660	15660	15660	15660	0
635	20240620	102200	8454620	15660	15660	15660	15660	0
636	20240620	102100	8454620	15660	15660	15660	15660	0
637	20240620	102000	8454620	15660	15660	15660	15660	0
638	20240620	101900	8454620	15660	15660	15660	15660	0
639	20240620	101800	8454620	15660	15720	15720	15660	101
640	20240620	101700	6872640	15700	15700	15700	15700	0
641	20240620	101600	6872640	15700	15700	15700	15700	0
642	20240620	101500	6872640	15700	15700	15700	15700	0
643	20240620	101400	6872640	15700	15700	15700	15700	0
644	20240620	101300	6872640	15700	15700	15700	15700	0
645	20240620	101200	6872640	15700	15700	15700	15700	0
646	20240620	101100	6872640	15700	15700	15700	15700	0
647	20240620	101000	6872640	15700	15700	15700	15700	6
648	20240620	100900	6778440	15720	15720	15720	15720	1
649	20240620	100800	6762720	15670	15670	15670	15670	30
650	20240620	100700	6292620	15670	15670	15670	15670	0
651	20240620	100600	6292620	15670	15670	15670	15670	81
652	20240620	100500	5023350	15720	15720	15720	15720	0
653	20240620	100400	5023350	15720	15720	15720	15720	0
654	20240620	100300	5023350	15720	15720	15720	15720	6
655	20240620	100200	4929030	15720	15720	15720	15720	0
656	20240620	100100	4929030	15720	15720	15720	15720	0
657	20240620	100000	4929030	15720	15720	15720	15720	1
658	20240620	095900	4913310	15720	15720	15720	15720	0
659	20240620	095800	4913310	15720	15720	15720	15720	0
660	20240620	095700	4913310	15720	15720	15720	15720	0
661	20240620	095600	4913310	15720	15720	15720	15720	0
662	20240620	095500	4913310	15720	15720	15720	15720	0
663	20240620	095400	4913310	15720	15720	15720	15720	0
664	20240620	095300	4913310	15720	15720	15720	15720	4
665	20240620	095200	4850430	15720	15720	15720	15720	0
666	20240620	095100	4850430	15720	15720	15720	15720	0
667	20240620	095000	4850430	15720	15720	15720	15720	0
668	20240620	094900	4850430	15720	15720	15720	15720	0
669	20240620	094800	4850430	15720	15720	15720	15720	0
670	20240620	094700	4850430	15720	15720	15720	15720	0
671	20240620	094600	4850430	15720	15720	15720	15720	0
672	20240620	094500	4850430	15720	15720	15720	15720	0
673	20240620	094400	4850430	15720	15720	15720	15720	0
674	20240620	094300	4850430	15720	15720	15720	15720	0
675	20240620	094200	4850430	15720	15720	15720	15720	1
676	20240620	094100	4834710	15670	15670	15670	15670	2
677	20240620	094000	4803370	15720	15720	15720	15720	0
678	20240620	093900	4803370	15720	15720	15720	15720	0
679	20240620	093800	4803370	15720	15720	15720	15720	2
680	20240620	093700	4771930	15670	15670	15670	15670	0
681	20240620	093600	4771930	15670	15670	15670	15670	2
682	20240620	093500	4740590	15680	15680	15680	15680	0
683	20240620	093400	4740590	15680	15680	15680	15680	0
684	20240620	093300	4740590	15680	15680	15680	15680	0
685	20240620	093200	4740590	15680	15680	15680	15680	5
686	20240620	093100	4662190	15690	15690	15690	15690	0
687	20240620	093000	4662190	15690	15700	15700	15690	43
688	20240620	092900	3987110	15730	15730	15730	15730	0
689	20240620	092800	3987110	15730	15730	15730	15730	0
690	20240620	092700	3987110	15730	15710	15730	15710	11
691	20240620	092600	3814280	15700	15700	15700	15700	59
692	20240620	092500	2887980	15700	15700	15700	15690	8
693	20240620	092400	2762410	15700	15700	15700	15690	5
694	20240620	092300	2683920	15700	15700	15700	15700	0
695	20240620	092200	2683920	15700	15700	15700	15700	0
696	20240620	092100	2683920	15700	15700	15700	15700	0
697	20240620	092000	2683920	15700	15700	15700	15700	5
698	20240620	091900	2605420	15700	15700	15700	15700	0
699	20240620	091800	2605420	15700	15700	15700	15700	0
700	20240620	091700	2605420	15700	15700	15700	15700	26
701	20240620	091600	2197220	15700	15700	15700	15700	0
702	20240620	091500	2197220	15700	15700	15700	15700	0
703	20240620	091400	2197220	15700	15700	15700	15700	0
704	20240620	091300	2197220	15700	15700	15700	15700	0
705	20240620	091200	2197220	15700	15700	15700	15700	0
706	20240620	091100	2197220	15700	15700	15700	15700	1
707	20240620	091000	2181520	15660	15660	15660	15660	0
708	20240620	090900	2181520	15660	15660	15660	15660	0
709	20240620	090800	2181520	15660	15660	15660	15660	0
710	20240620	090700	2181520	15660	15660	15660	15660	0
711	20240620	090600	2181520	15660	15660	15660	15660	0
712	20240620	090500	2181520	15660	15660	15660	15660	22
713	20240620	090400	1837000	15660	15660	15660	15660	0
714	20240620	090300	1837000	15660	15660	15660	15660	0
715	20240620	090200	1837000	15660	15660	15660	15660	0
716	20240620	090100	1837000	15660	15660	15660	15660	0
717	20240620	090000	1837000	15660	15720	15720	15660	117