KissMeData/052400/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	193200	134150000	15760	15760	15760	15760	505
3	20240620	193100	134150000	15760	15760	15760	15760	0
4	20240620	193000	134150000	15760	15760	15760	15760	0
5	20240620	192900	134150000	15760	15760	15760	15760	0
6	20240620	192800	134150000	15760	15760	15760	15760	0
7	20240620	192700	134150000	15760	15760	15760	15760	0
8	20240620	192600	134150000	15760	15760	15760	15760	0
9	20240620	192500	134150000	15760	15760	15760	15760	0
10	20240620	192400	134150000	15760	15760	15760	15760	0
11	20240620	192300	134150000	15760	15760	15760	15760	0
12	20240620	192200	134150000	15760	15760	15760	15760	0
13	20240620	192100	134150000	15760	15760	15760	15760	0
14	20240620	192000	134150000	15760	15760	15760	15760	0
15	20240620	191900	134150000	15760	15760	15760	15760	0
16	20240620	191800	134150000	15760	15760	15760	15760	0
17	20240620	191700	134150000	15760	15760	15760	15760	0
18	20240620	191600	134150000	15760	15760	15760	15760	0
19	20240620	191500	134150000	15760	15760	15760	15760	0
20	20240620	191400	134150000	15760	15760	15760	15760	0
21	20240620	191300	134150000	15760	15760	15760	15760	0
22	20240620	191200	134150000	15760	15760	15760	15760	0
23	20240620	191100	134150000	15760	15760	15760	15760	0
24	20240620	191000	134150000	15760	15760	15760	15760	0
25	20240620	190900	134150000	15760	15760	15760	15760	0
26	20240620	190800	134150000	15760	15760	15760	15760	0
27	20240620	190700	134150000	15760	15760	15760	15760	0
28	20240620	190600	134150000	15760	15760	15760	15760	0
29	20240620	190500	134150000	15760	15760	15760	15760	0
30	20240620	190400	134150000	15760	15760	15760	15760	0
31	20240620	190300	134150000	15760	15760	15760	15760	0
32	20240620	190200	134150000	15760	15760	15760	15760	505
33	20240620	190100	134150000	15760	15760	15760	15760	0
34	20240620	190000	134150000	15760	15760	15760	15760	0
35	20240620	185900	134150000	15760	15760	15760	15760	0
36	20240620	185800	134150000	15760	15760	15760	15760	0
37	20240620	185700	134150000	15760	15760	15760	15760	0
38	20240620	185600	134150000	15760	15760	15760	15760	0
39	20240620	185500	134150000	15760	15760	15760	15760	0
40	20240620	185400	134150000	15760	15760	15760	15760	0
41	20240620	185300	134150000	15760	15760	15760	15760	0
42	20240620	185200	134150000	15760	15760	15760	15760	0
43	20240620	185100	134150000	15760	15760	15760	15760	0
44	20240620	185000	134150000	15760	15760	15760	15760	0
45	20240620	184900	134150000	15760	15760	15760	15760	0
46	20240620	184800	134150000	15760	15760	15760	15760	0
47	20240620	184700	134150000	15760	15760	15760	15760	0
48	20240620	184600	134150000	15760	15760	15760	15760	0
49	20240620	184500	134150000	15760	15760	15760	15760	0
50	20240620	184400	134150000	15760	15760	15760	15760	0
51	20240620	184300	134150000	15760	15760	15760	15760	0
52	20240620	184200	134150000	15760	15760	15760	15760	0
53	20240620	184100	134150000	15760	15760	15760	15760	0
54	20240620	184000	134150000	15760	15760	15760	15760	0
55	20240620	183900	134150000	15760	15760	15760	15760	0
56	20240620	183800	134150000	15760	15760	15760	15760	0
57	20240620	183700	134150000	15760	15760	15760	15760	0
58	20240620	183600	134150000	15760	15760	15760	15760	0
59	20240620	183500	134150000	15760	15760	15760	15760	0
60	20240620	183400	134150000	15760	15760	15760	15760	0
61	20240620	183300	134150000	15760	15760	15760	15760	0
62	20240620	183200	134150000	15760	15760	15760	15760	505
63	20240620	183100	134150000	15760	15760	15760	15760	0
64	20240620	183000	134150000	15760	15760	15760	15760	0
65	20240620	182900	134150000	15760	15760	15760	15760	0
66	20240620	182800	134150000	15760	15760	15760	15760	0
67	20240620	182700	134150000	15760	15760	15760	15760	0
68	20240620	182600	134150000	15760	15760	15760	15760	0
69	20240620	182500	134150000	15760	15760	15760	15760	0
70	20240620	182400	134150000	15760	15760	15760	15760	0
71	20240620	182300	134150000	15760	15760	15760	15760	0
72	20240620	182200	134150000	15760	15760	15760	15760	0
73	20240620	182100	134150000	15760	15760	15760	15760	0
74	20240620	182000	134150000	15760	15760	15760	15760	0
75	20240620	181900	134150000	15760	15760	15760	15760	0
76	20240620	181800	134150000	15760	15760	15760	15760	0
77	20240620	181700	134150000	15760	15760	15760	15760	0
78	20240620	181600	134150000	15760	15760	15760	15760	0
79	20240620	181500	134150000	15760	15760	15760	15760	0
80	20240620	181400	134150000	15760	15760	15760	15760	0
81	20240620	181300	134150000	15760	15760	15760	15760	0
82	20240620	181200	134150000	15760	15760	15760	15760	0
83	20240620	181100	134150000	15760	15760	15760	15760	0
84	20240620	181000	134150000	15760	15760	15760	15760	0
85	20240620	180900	134150000	15760	15760	15760	15760	0
86	20240620	180800	134150000	15760	15760	15760	15760	0
87	20240620	180700	134150000	15760	15760	15760	15760	0
88	20240620	180600	134150000	15760	15760	15760	15760	0
89	20240620	180500	134150000	15760	15760	15760	15760	0
90	20240620	180400	134150000	15760	15760	15760	15760	0
91	20240620	180300	134150000	15760	15760	15760	15760	0
92	20240620	180200	134150000	15760	15760	15760	15760	505
93	20240620	180100	134150000	15760	15760	15760	15760	0
94	20240620	180000	134150000	15760	15760	15760	15760	0
95	20240620	175900	134150000	15760	15760	15760	15760	0
96	20240620	175800	134150000	15760	15760	15760	15760	0
97	20240620	175700	134150000	15760	15760	15760	15760	0
98	20240620	175600	134150000	15760	15760	15760	15760	0
99	20240620	175500	134150000	15760	15760	15760	15760	0
100	20240620	175400	134150000	15760	15760	15760	15760	0
101	20240620	175300	134150000	15760	15760	15760	15760	0
102	20240620	175200	134150000	15760	15760	15760	15760	0
103	20240620	175100	134150000	15760	15760	15760	15760	0
104	20240620	175000	134150000	15760	15760	15760	15760	0
105	20240620	174900	134150000	15760	15760	15760	15760	0
106	20240620	174800	134150000	15760	15760	15760	15760	0
107	20240620	174700	134150000	15760	15760	15760	15760	0
108	20240620	174600	134150000	15760	15760	15760	15760	0
109	20240620	174500	134150000	15760	15760	15760	15760	0
110	20240620	174400	134150000	15760	15760	15760	15760	0
111	20240620	174300	134150000	15760	15760	15760	15760	0
112	20240620	174200	134150000	15760	15760	15760	15760	0
113	20240620	174100	134150000	15760	15760	15760	15760	0
114	20240620	174000	134150000	15760	15760	15760	15760	0
115	20240620	173900	134150000	15760	15760	15760	15760	0
116	20240620	173800	134150000	15760	15760	15760	15760	0
117	20240620	173700	134150000	15760	15760	15760	15760	0
118	20240620	173600	134150000	15760	15760	15760	15760	0
119	20240620	173500	134150000	15760	15760	15760	15760	0
120	20240620	173400	134150000	15760	15760	15760	15760	0
121	20240620	173300	134150000	15760	15760	15760	15760	0
122	20240620	173200	134150000	15760	15760	15760	15760	505
123	20240620	173100	134150000	15760	15760	15760	15760	0
124	20240620	173000	134150000	15760	15760	15760	15760	0
125	20240620	172900	134150000	15760	15760	15760	15760	0
126	20240620	172800	134150000	15760	15760	15760	15760	0
127	20240620	172700	134150000	15760	15760	15760	15760	0
128	20240620	172600	134150000	15760	15760	15760	15760	0
129	20240620	172500	134150000	15760	15760	15760	15760	0
130	20240620	172400	134150000	15760	15760	15760	15760	0
131	20240620	172300	134150000	15760	15760	15760	15760	0
132	20240620	172200	134150000	15760	15760	15760	15760	0
133	20240620	172100	134150000	15760	15760	15760	15760	0
134	20240620	172000	134150000	15760	15760	15760	15760	0
135	20240620	171900	134150000	15760	15760	15760	15760	0
136	20240620	171800	134150000	15760	15760	15760	15760	0
137	20240620	171700	134150000	15760	15760	15760	15760	0
138	20240620	171600	134150000	15760	15760	15760	15760	0
139	20240620	171500	134150000	15760	15760	15760	15760	0
140	20240620	171400	134150000	15760	15760	15760	15760	0
141	20240620	171300	134150000	15760	15760	15760	15760	0
142	20240620	171200	134150000	15760	15760	15760	15760	0
143	20240620	171100	134150000	15760	15760	15760	15760	0
144	20240620	171000	134150000	15760	15760	15760	15760	0
145	20240620	170900	134150000	15760	15760	15760	15760	0
146	20240620	170800	134150000	15760	15760	15760	15760	0
147	20240620	170700	134150000	15760	15760	15760	15760	0
148	20240620	170600	134150000	15760	15760	15760	15760	0
149	20240620	170500	134150000	15760	15760	15760	15760	0
150	20240620	170400	134150000	15760	15760	15760	15760	0
151	20240620	170300	134150000	15760	15760	15760	15760	0
152	20240620	170200	134150000	15760	15760	15760	15760	505
153	20240620	170100	134150000	15760	15760	15760	15760	0
154	20240620	170000	134150000	15760	15760	15760	15760	0
155	20240620	165900	134150000	15760	15760	15760	15760	0
156	20240620	165800	134150000	15760	15760	15760	15760	0
157	20240620	165700	134150000	15760	15760	15760	15760	0
158	20240620	165600	134150000	15760	15760	15760	15760	0
159	20240620	165500	134150000	15760	15760	15760	15760	0
160	20240620	165400	134150000	15760	15760	15760	15760	0
161	20240620	165300	134150000	15760	15760	15760	15760	0
162	20240620	165200	134150000	15760	15760	15760	15760	0
163	20240620	165100	134150000	15760	15760	15760	15760	0
164	20240620	165000	134150000	15760	15760	15760	15760	0
165	20240620	164900	134150000	15760	15760	15760	15760	0
166	20240620	164800	134150000	15760	15760	15760	15760	0
167	20240620	164700	134150000	15760	15760	15760	15760	0
168	20240620	164600	134150000	15760	15760	15760	15760	0
169	20240620	164500	134150000	15760	15760	15760	15760	0
170	20240620	164400	134150000	15760	15760	15760	15760	0
171	20240620	164300	134150000	15760	15760	15760	15760	0
172	20240620	164200	134150000	15760	15760	15760	15760	0
173	20240620	164100	134150000	15760	15760	15760	15760	0
174	20240620	164000	134150000	15760	15760	15760	15760	0
175	20240620	163900	134150000	15760	15760	15760	15760	0
176	20240620	163800	134150000	15760	15760	15760	15760	0
177	20240620	163700	134150000	15760	15760	15760	15760	0
178	20240620	163600	134150000	15760	15760	15760	15760	0
179	20240620	163500	134150000	15760	15760	15760	15760	0
180	20240620	163400	134150000	15760	15760	15760	15760	0
181	20240620	163300	134150000	15760	15760	15760	15760	0
182	20240620	163200	134150000	15760	15760	15760	15760	505
183	20240620	163100	134150000	15760	15760	15760	15760	0
184	20240620	163000	134150000	15760	15760	15760	15760	0
185	20240620	162900	134150000	15760	15760	15760	15760	0
186	20240620	162800	134150000	15760	15760	15760	15760	0
187	20240620	162700	134150000	15760	15760	15760	15760	0
188	20240620	162600	134150000	15760	15760	15760	15760	0
189	20240620	162500	134150000	15760	15760	15760	15760	0
190	20240620	162400	134150000	15760	15760	15760	15760	0
191	20240620	162300	134150000	15760	15760	15760	15760	0
192	20240620	162200	134150000	15760	15760	15760	15760	0
193	20240620	162100	134150000	15760	15760	15760	15760	0
194	20240620	162000	134150000	15760	15760	15760	15760	0
195	20240620	161900	134150000	15760	15760	15760	15760	0
196	20240620	161800	134150000	15760	15760	15760	15760	0
197	20240620	161700	134150000	15760	15760	15760	15760	0
198	20240620	161600	134150000	15760	15760	15760	15760	0
199	20240620	161500	134150000	15760	15760	15760	15760	0
200	20240620	161400	134150000	15760	15760	15760	15760	0
201	20240620	161300	134150000	15760	15760	15760	15760	0
202	20240620	161200	134150000	15760	15760	15760	15760	0
203	20240620	161100	134150000	15760	15760	15760	15760	0
204	20240620	161000	134150000	15760	15760	15760	15760	0
205	20240620	160900	134150000	15760	15760	15760	15760	0
206	20240620	160800	134150000	15760	15760	15760	15760	0
207	20240620	160700	134150000	15760	15760	15760	15760	0
208	20240620	160600	134150000	15760	15760	15760	15760	0
209	20240620	160500	134150000	15760	15760	15760	15760	0
210	20240620	160400	134150000	15760	15760	15760	15760	0
211	20240620	160300	134150000	15760	15760	15760	15760	0
212	20240620	160200	134150000	15760	15760	15760	15760	505
213	20240620	160100	134150000	15760	15760	15760	15760	0
214	20240620	160000	134150000	15760	15760	15760	15760	0
215	20240620	155900	134150000	15760	15760	15760	15760	0
216	20240620	155800	134150000	15760	15760	15760	15760	0
217	20240620	155700	134150000	15760	15760	15760	15760	0
218	20240620	155600	134150000	15760	15760	15760	15760	0
219	20240620	155500	134150000	15760	15760	15760	15760	0
220	20240620	155400	134150000	15760	15760	15760	15760	0
221	20240620	155300	134150000	15760	15760	15760	15760	0
222	20240620	155200	134150000	15760	15760	15760	15760	0
223	20240620	155100	134150000	15760	15760	15760	15760	0
224	20240620	155000	134150000	15760	15760	15760	15760	0
225	20240620	154900	134150000	15760	15760	15760	15760	0
226	20240620	154800	134150000	15760	15760	15760	15760	0
227	20240620	154700	134150000	15760	15760	15760	15760	0
228	20240620	154600	134150000	15760	15760	15760	15760	0
229	20240620	154500	134150000	15760	15760	15760	15760	0
230	20240620	154400	134150000	15760	15760	15760	15760	0
231	20240620	154300	134150000	15760	15760	15760	15760	0
232	20240620	154200	134150000	15760	15760	15760	15760	0
233	20240620	154100	134150000	15760	15760	15760	15760	0
234	20240620	154000	134150000	15760	15760	15760	15760	0
235	20240620	153900	134150000	15760	15760	15760	15760	0
236	20240620	153800	134150000	15760	15760	15760	15760	0
237	20240620	153700	134150000	15760	15760	15760	15760	0
238	20240620	153600	134150000	15760	15760	15760	15760	0
239	20240620	153500	134150000	15760	15760	15760	15760	0
240	20240620	153400	134150000	15760	15760	15760	15760	0
241	20240620	153300	134150000	15760	15760	15760	15760	0
242	20240620	153200	134150000	15760	15760	15760	15760	505
243	20240620	153100	134150000	15760	15760	15760	15760	0
244	20240620	153000	134150000	15760	15760	15760	15760	505
245	20240620	152900	126191200	15750	15750	15750	15750	0
246	20240620	152800	126191200	15750	15750	15750	15750	0
247	20240620	152700	126191200	15750	15750	15750	15750	0
248	20240620	152600	126191200	15750	15750	15750	15750	0
249	20240620	152500	126191200	15750	15750	15750	15750	0
250	20240620	152400	126191200	15750	15750	15750	15750	0
251	20240620	152300	126191200	15750	15750	15750	15750	0
252	20240620	152200	126191200	15750	15750	15750	15750	0
253	20240620	152100	126191200	15750	15750	15750	15750	0
254	20240620	152000	126191200	15750	15750	15750	15750	0
255	20240620	151900	126191200	15750	15650	15750	15650	44
256	20240620	151800	125500500	15650	15650	15650	15650	0
257	20240620	151700	125500500	15650	15690	15690	15650	29
258	20240620	151600	125046610	15660	15660	15660	15660	0
259	20240620	151500	125046610	15660	15660	15660	15660	14
260	20240620	151400	124827370	15660	15660	15660	15660	6
261	20240620	151300	124733410	15660	15660	15660	15660	0
262	20240620	151200	124733410	15660	15660	15660	15660	0
263	20240620	151100	124733410	15660	15660	15660	15660	59
264	20240620	151000	123809470	15650	15660	15660	15650	201
265	20240620	150900	120663680	15700	15700	15700	15700	0
266	20240620	150800	120663680	15700	15700	15700	15700	0
267	20240620	150700	120663680	15700	15700	15700	15700	635
268	20240620	150600	110694180	15730	15730	15730	15730	0
269	20240620	150500	110694180	15730	15730	15730	15730	0
270	20240620	150400	110694180	15730	15730	15730	15730	0
271	20240620	150300	110694180	15730	15730	15730	15730	0
272	20240620	150200	110694180	15730	15730	15730	15730	0
273	20240620	150100	110694180	15730	15730	15730	15730	0
274	20240620	150000	110694180	15730	15730	15730	15730	0
275	20240620	145900	110694180	15730	15730	15730	15730	0
276	20240620	145800	110694180	15730	15730	15730	15730	0
277	20240620	145700	110694180	15730	15730	15730	15730	0
278	20240620	145600	110694180	15730	15730	15730	15730	1
279	20240620	145500	110678450	15650	15650	15650	15650	30
280	20240620	145400	110208950	15650	15650	15650	15650	0
281	20240620	145300	110208950	15650	15650	15650	15650	13
282	20240620	145200	110005500	15730	15730	15730	15730	0
283	20240620	145100	110005500	15730	15730	15730	15730	14
284	20240620	145000	109785280	15650	15650	15650	15650	0
285	20240620	144900	109785280	15650	15650	15650	15650	0
286	20240620	144800	109785280	15650	15650	15650	15650	0
287	20240620	144700	109785280	15650	15650	15650	15650	0
288	20240620	144600	109785280	15650	15650	15650	15650	0
289	20240620	144500	109785280	15650	15650	15650	15650	0
290	20240620	144400	109785280	15650	15650	15650	15650	0
291	20240620	144300	109785280	15650	15650	15650	15650	0
292	20240620	144200	109785280	15650	15650	15650	15650	0
293	20240620	144100	109785280	15650	15650	15650	15650	0
294	20240620	144000	109785280	15650	15650	15650	15650	113
295	20240620	143900	108016830	15660	15680	15680	15660	565
296	20240620	143800	99163350	15760	15760	15760	15760	0
297	20240620	143700	99163350	15760	15760	15760	15760	0
298	20240620	143600	99163350	15760	15760	15760	15760	0
299	20240620	143500	99163350	15760	15760	15760	15760	0
300	20240620	143400	99163350	15760	15760	15760	15760	0
301	20240620	143300	99163350	15760	15760	15760	15760	1
302	20240620	143200	99147590	15680	15680	15680	15680	1
303	20240620	143100	99131910	15680	15680	15680	15680	0
304	20240620	143000	99131910	15680	15680	15680	15680	0
305	20240620	142900	99131910	15680	15680	15680	15680	0
306	20240620	142800	99131910	15680	15680	15680	15680	0
307	20240620	142700	99131910	15680	15680	15680	15680	0
308	20240620	142600	99131910	15680	15680	15680	15680	0
309	20240620	142500	99131910	15680	15680	15680	15680	0
310	20240620	142400	99131910	15680	15680	15680	15680	0
311	20240620	142300	99131910	15680	15680	15680	15680	0
312	20240620	142200	99131910	15680	15680	15680	15680	8
313	20240620	142100	99006470	15680	15680	15680	15680	0
314	20240620	142000	99006470	15680	15680	15680	15680	0
315	20240620	141900	99006470	15680	15680	15680	15680	0
316	20240620	141800	99006470	15680	15680	15680	15680	0
317	20240620	141700	99006470	15680	15680	15680	15680	0
318	20240620	141600	99006470	15680	15680	15680	15680	0
319	20240620	141500	99006470	15680	15680	15680	15680	2
320	20240620	141400	98975110	15770	15770	15770	15770	2
321	20240620	141300	98943570	15680	15680	15680	15680	0
322	20240620	141200	98943570	15680	15680	15680	15680	0
323	20240620	141100	98943570	15680	15680	15680	15680	1
324	20240620	141000	98927890	15680	15680	15680	15680	0
325	20240620	140900	98927890	15680	15680	15680	15680	0
326	20240620	140800	98927890	15680	15690	15690	15680	60
327	20240620	140700	97987010	15690	15690	15690	15690	0
328	20240620	140600	97987010	15690	15690	15690	15690	100
329	20240620	140500	96418010	15690	15690	15690	15690	0
330	20240620	140400	96418010	15690	15690	15690	15690	0
331	20240620	140300	96418010	15690	15690	15690	15690	0
332	20240620	140200	96418010	15690	15690	15690	15690	0
333	20240620	140100	96418010	15690	15690	15690	15690	0
334	20240620	140000	96418010	15690	15690	15690	15690	0
335	20240620	135900	96418010	15690	15690	15690	15690	3
336	20240620	135800	96370940	15690	15690	15690	15690	0
337	20240620	135700	96370940	15690	15690	15690	15690	7
338	20240620	135600	96261110	15770	15690	15770	15690	2
339	20240620	135500	96229650	15770	15770	15770	15770	0
340	20240620	135400	96229650	15770	15770	15770	15770	0
341	20240620	135300	96229650	15770	15690	15770	15690	3
342	20240620	135200	96182500	15690	15690	15690	15690	0
343	20240620	135100	96182500	15690	15690	15690	15690	0
344	20240620	135000	96182500	15690	15690	15690	15690	201
345	20240620	134900	93028810	15770	15770	15770	15770	0
346	20240620	134800	93028810	15770	15770	15770	15770	0
347	20240620	134700	93028810	15770	15770	15770	15770	0
348	20240620	134600	93028810	15770	15770	15770	15770	2
349	20240620	134500	92997270	15770	15770	15770	15770	0
350	20240620	134400	92997270	15770	15770	15770	15770	0
351	20240620	134300	92997270	15770	15770	15770	15770	0
352	20240620	134200	92997270	15770	15770	15770	15770	0
353	20240620	134100	92997270	15770	15770	15770	15770	0
354	20240620	134000	92997270	15770	15770	15770	15770	0
355	20240620	133900	92997270	15770	15770	15770	15770	1
356	20240620	133800	92981500	15690	15690	15690	15690	1
357	20240620	133700	92965810	15690	15690	15690	15690	0
358	20240620	133600	92965810	15690	15690	15690	15690	0
359	20240620	133500	92965810	15690	15690	15690	15690	102
360	20240620	133400	91365430	15690	15690	15690	15690	0
361	20240620	133300	91365430	15690	15690	15690	15690	0
362	20240620	133200	91365430	15690	15690	15690	15690	2
363	20240620	133100	91334050	15690	15690	15690	15690	0
364	20240620	133000	91334050	15690	15690	15690	15690	0
365	20240620	132900	91334050	15690	15690	15690	15690	2
366	20240620	132800	91302670	15690	15700	15700	15690	207
367	20240620	132700	88054720	15700	15700	15700	15700	0
368	20240620	132600	88054720	15700	15700	15700	15700	1
369	20240620	132500	88039020	15780	15780	15780	15780	0
370	20240620	132400	88039020	15780	15780	15780	15780	0
371	20240620	132300	88039020	15780	15780	15780	15780	0
372	20240620	132200	88039020	15780	15780	15780	15780	0
373	20240620	132100	88039020	15780	15780	15780	15780	0
374	20240620	132000	88039020	15780	15780	15780	15780	3
375	20240620	131900	87991680	15780	15780	15780	15780	0
376	20240620	131800	87991680	15780	15780	15780	15780	0
377	20240620	131700	87991680	15780	15780	15780	15780	0
378	20240620	131600	87991680	15780	15780	15780	15780	1
379	20240620	131500	87975900	15690	15690	15690	15690	1
380	20240620	131400	87960210	15700	15700	15700	15700	53
381	20240620	131300	87128110	15700	15700	15700	15700	1
382	20240620	131200	87112410	15700	15700	15700	15700	0
383	20240620	131100	87112410	15700	15700	15700	15700	0
384	20240620	131000	87112410	15700	15700	15700	15700	0
385	20240620	130900	87112410	15700	15700	15700	15700	0
386	20240620	130800	87112410	15700	15700	15700	15700	0
387	20240620	130700	87112410	15700	15700	15700	15700	0
388	20240620	130600	87112410	15700	15700	15700	15700	0
389	20240620	130500	87112410	15700	15700	15700	15700	0
390	20240620	130400	87112410	15700	15700	15700	15700	0
391	20240620	130300	87112410	15700	15700	15700	15700	0
392	20240620	130200	87112410	15700	15700	15700	15700	0
393	20240620	130100	87112410	15700	15700	15700	15700	0
394	20240620	130000	87112410	15700	15700	15700	15700	0
395	20240620	125900	87112410	15700	15700	15700	15700	0
396	20240620	125800	87112410	15700	15700	15700	15700	0
397	20240620	125700	87112410	15700	15700	15700	15700	0
398	20240620	125600	87112410	15700	15700	15700	15700	2
399	20240620	125500	87081010	15700	15700	15700	15700	0
400	20240620	125400	87081010	15700	15700	15700	15700	3
401	20240620	125300	87033910	15700	15700	15700	15700	3
402	20240620	125200	86986810	15700	15700	15700	15700	0
403	20240620	125100	86986810	15700	15700	15700	15700	0
404	20240620	125000	86986810	15700	15700	15700	15700	0
405	20240620	124900	86986810	15700	15700	15700	15700	0
406	20240620	124800	86986810	15700	15700	15700	15700	0
407	20240620	124700	86986810	15700	15700	15700	15700	0
408	20240620	124600	86986810	15700	15700	15700	15700	0
409	20240620	124500	86986810	15700	15700	15700	15700	0
410	20240620	124400	86986810	15700	15700	15700	15700	0
411	20240620	124300	86986810	15700	15700	15700	15700	0
412	20240620	124200	86986810	15700	15700	15700	15700	0
413	20240620	124100	86986810	15700	15700	15700	15700	3
414	20240620	124000	86939710	15640	15640	15640	15640	0
415	20240620	123900	86939710	15640	15640	15640	15640	0
416	20240620	123800	86939710	15640	15640	15640	15640	0
417	20240620	123700	86939710	15640	15640	15640	15640	0
418	20240620	123600	86939710	15640	15640	15640	15640	0
419	20240620	123500	86939710	15640	15640	15640	15640	0
420	20240620	123400	86939710	15640	15640	15640	15640	0
421	20240620	123300	86939710	15640	15640	15640	15640	0
422	20240620	123200	86939710	15640	15640	15640	15640	0
423	20240620	123100	86939710	15640	15640	15640	15640	0
424	20240620	123000	86939710	15640	15640	15640	15640	0
425	20240620	122900	86939710	15640	15640	15640	15640	0
426	20240620	122800	86939710	15640	15640	15640	15640	0
427	20240620	122700	86939710	15640	15640	15640	15640	100
428	20240620	122600	85375710	15640	15640	15640	15640	0
429	20240620	122500	85375710	15640	15640	15640	15640	100
430	20240620	122400	83811710	15640	15640	15640	15640	0
431	20240620	122300	83811710	15640	15640	15640	15640	0
432	20240620	122200	83811710	15640	15640	15640	15640	0
433	20240620	122100	83811710	15640	15640	15640	15640	0
434	20240620	122000	83811710	15640	15640	15640	15640	96
435	20240620	121900	82310270	15640	15640	15640	15640	0
436	20240620	121800	82310270	15640	15640	15640	15640	0
437	20240620	121700	82310270	15640	15640	15640	15640	0
438	20240620	121600	82310270	15640	15670	15670	15640	1400
439	20240620	121500	60396210	15670	15670	15670	15670	0
440	20240620	121400	60396210	15670	15670	15670	15670	0
441	20240620	121300	60396210	15670	15670	15670	15670	100
442	20240620	121200	58829210	15670	15670	15670	15670	0
443	20240620	121100	58829210	15670	15670	15670	15670	0
444	20240620	121000	58829210	15670	15670	15670	15670	0
445	20240620	120900	58829210	15670	15670	15670	15670	0
446	20240620	120800	58829210	15670	15670	15670	15670	0
447	20240620	120700	58829210	15670	15700	15700	15670	11
448	20240620	120600	58656540	15700	15700	15700	15700	0
449	20240620	120500	58656540	15700	15700	15700	15700	0
450	20240620	120400	58656540	15700	15700	15700	15700	0
451	20240620	120300	58656540	15700	15700	15700	15700	1
452	20240620	120200	58640840	15700	15700	15700	15700	0
453	20240620	120100	58640840	15700	15700	15700	15700	0
454	20240620	120000	58640840	15700	15700	15700	15700	2
455	20240620	115900	58609440	15670	15670	15670	15670	0
456	20240620	115800	58609440	15670	15670	15670	15670	0
457	20240620	115700	58609440	15670	15690	15690	15670	130
458	20240620	115600	56571500	15690	15690	15690	15690	0
459	20240620	115500	56571500	15690	15690	15690	15690	0
460	20240620	115400	56571500	15690	15690	15690	15690	0
461	20240620	115300	56571500	15690	15690	15690	15690	0
462	20240620	115200	56571500	15690	15690	15690	15690	0
463	20240620	115100	56571500	15690	15690	15690	15690	0
464	20240620	115000	56571500	15690	15690	15690	15690	3
465	20240620	114900	56524430	15670	15670	15670	15670	0
466	20240620	114800	56524430	15670	15670	15670	15670	0
467	20240620	114700	56524430	15670	15670	15670	15670	0
468	20240620	114600	56524430	15670	15670	15670	15670	0
469	20240620	114500	56524430	15670	15670	15670	15670	0
470	20240620	114400	56524430	15670	15670	15670	15670	0
471	20240620	114300	56524430	15670	15670	15670	15670	0
472	20240620	114200	56524430	15670	15670	15670	15670	0
473	20240620	114100	56524430	15670	15670	15670	15670	1
474	20240620	114000	56508760	15670	15670	15670	15670	0
475	20240620	113900	56508760	15670	15670	15670	15670	0
476	20240620	113800	56508760	15670	15670	15670	15670	0
477	20240620	113700	56508760	15670	15670	15670	15670	0
478	20240620	113600	56508760	15670	15670	15670	15670	0
479	20240620	113500	56508760	15670	15670	15670	15670	0
480	20240620	113400	56508760	15670	15670	15670	15670	0
481	20240620	113300	56508760	15670	15670	15670	15670	0
482	20240620	113200	56508760	15670	15670	15670	15670	0
483	20240620	113100	56508760	15670	15670	15670	15670	0
484	20240620	113000	56508760	15670	15670	15670	15670	2
485	20240620	112900	56477420	15670	15670	15670	15670	0
486	20240620	112800	56477420	15670	15670	15670	15670	0
487	20240620	112700	56477420	15670	15670	15670	15670	0
488	20240620	112600	56477420	15670	15670	15670	15670	10
489	20240620	112500	56320720	15670	15670	15670	15670	0
490	20240620	112400	56320720	15670	15670	15670	15670	0
491	20240620	112300	56320720	15670	15670	15670	15670	0
492	20240620	112200	56320720	15670	15670	15670	15670	0
493	20240620	112100	56320720	15670	15670	15670	15670	59
494	20240620	112000	55396190	15670	15670	15670	15670	0
495	20240620	111900	55396190	15670	15670	15670	15670	0
496	20240620	111800	55396190	15670	15670	15670	15670	0
497	20240620	111700	55396190	15670	15670	15670	15670	0
498	20240620	111600	55396190	15670	15670	15670	15670	0
499	20240620	111500	55396190	15670	15670	15670	15670	0
500	20240620	111400	55396190	15670	15670	15670	15670	1
501	20240620	111300	55380520	15680	15680	15680	15680	0
502	20240620	111200	55380520	15680	15670	15680	15670	149
503	20240620	111100	53045640	15680	15680	15680	15680	0
504	20240620	111000	53045640	15680	15680	15680	15680	0
505	20240620	110900	53045640	15680	15680	15680	15680	0
506	20240620	110800	53045640	15680	15680	15680	15680	0
507	20240620	110700	53045640	15680	15680	15680	15680	0
508	20240620	110600	53045640	15680	15680	15680	15680	206
509	20240620	110500	49815560	15690	15690	15690	15690	1
510	20240620	110400	49799870	15690	15690	15690	15690	1
511	20240620	110300	49784180	15690	15690	15690	15690	0
512	20240620	110200	49784180	15690	15690	15690	15690	0
513	20240620	110100	49784180	15690	15690	15690	15690	0
514	20240620	110000	49784180	15690	15690	15690	15690	0
515	20240620	105900	49784180	15690	15690	15690	15690	0
516	20240620	105800	49784180	15690	15690	15690	15690	0
517	20240620	105700	49784180	15690	15690	15690	15690	0
518	20240620	105600	49784180	15690	15690	15690	15690	0
519	20240620	105500	49784180	15690	15690	15690	15690	1
520	20240620	105400	49768490	15700	15700	15700	15700	0
521	20240620	105300	49768490	15700	15700	15700	15700	0
522	20240620	105200	49768490	15700	15700	15700	15700	0
523	20240620	105100	49768490	15700	15700	15700	15700	0
524	20240620	105000	49768490	15700	15700	15700	15700	0
525	20240620	104900	49768490	15700	15700	15700	15700	0
526	20240620	104800	49768490	15700	15700	15700	15700	0
527	20240620	104700	49768490	15700	15700	15700	15700	0
528	20240620	104600	49768490	15700	15700	15700	15700	2
529	20240620	104500	49737090	15700	15700	15700	15700	0
530	20240620	104400	49737090	15700	15700	15700	15700	0
531	20240620	104300	49737090	15700	15700	15700	15700	23
532	20240620	104200	49375990	15700	15700	15700	15700	0
533	20240620	104100	49375990	15700	15720	15720	15700	900
534	20240620	104000	35241620	15790	15790	15790	15790	0
535	20240620	103900	35241620	15790	15790	15790	15790	14
536	20240620	103800	35020560	15790	15790	15790	15790	0
537	20240620	103700	35020560	15790	15790	15790	15790	0
538	20240620	103600	35020560	15790	15790	15790	15790	0
539	20240620	103500	35020560	15790	15790	15790	15790	8
540	20240620	103400	34894240	15730	15730	15730	15730	98
541	20240620	103300	33352700	15730	15730	15730	15730	0
542	20240620	103200	33352700	15730	15730	15730	15730	100
543	20240620	103100	31779700	15790	15790	15790	15790	4
544	20240620	103000	31716540	15790	15790	15790	15790	6
545	20240620	102900	31621800	15700	15700	15700	15700	0
546	20240620	102800	31621800	15700	15700	15700	15700	0
547	20240620	102700	31621800	15700	15700	15700	15700	0
548	20240620	102600	31621800	15700	15700	15700	15700	200
549	20240620	102500	28481800	15700	15700	15700	15700	0
550	20240620	102400	28481800	15700	15700	15700	15700	17
551	20240620	102300	28214900	15700	15700	15700	15700	0
552	20240620	102200	28214900	15700	15700	15700	15700	40
553	20240620	102100	27586900	15790	15790	15790	15790	0
554	20240620	102000	27586900	15790	15790	15790	15790	0
555	20240620	101900	27586900	15790	15790	15790	15790	6
556	20240620	101800	27492160	15800	15800	15800	15800	0
557	20240620	101700	27492160	15800	15800	15800	15800	0
558	20240620	101600	27492160	15800	15800	15800	15800	1
559	20240620	101500	27476360	15800	15800	15800	15800	0
560	20240620	101400	27476360	15800	15800	15800	15800	0
561	20240620	101300	27476360	15800	15800	15800	15800	0
562	20240620	101200	27476360	15800	15800	15800	15800	0
563	20240620	101100	27476360	15800	15790	15800	15790	10
564	20240620	101000	27318420	15700	15700	15700	15700	0
565	20240620	100900	27318420	15700	15700	15700	15700	5
566	20240620	100800	27239920	15800	15800	15800	15800	59
567	20240620	100700	26307720	15800	15800	15800	15800	0
568	20240620	100600	26307720	15800	15800	15800	15800	1
569	20240620	100500	26291920	15790	15790	15790	15790	63
570	20240620	100400	25297150	15790	15790	15790	15790	0
571	20240620	100300	25297150	15790	15790	15790	15790	0
572	20240620	100200	25297150	15790	15790	15790	15790	0
573	20240620	100100	25297150	15790	15790	15790	15790	0
574	20240620	100000	25297150	15790	15790	15790	15790	7
575	20240620	095900	25186620	15790	15790	15790	15790	0
576	20240620	095800	25186620	15790	15790	15790	15790	0
577	20240620	095700	25186620	15790	15790	15790	15790	25
578	20240620	095600	24791870	15790	15790	15790	15790	0
579	20240620	095500	24791870	15790	15790	15790	15790	1
580	20240620	095400	24776080	15700	15700	15700	15700	0
581	20240620	095300	24776080	15700	15700	15700	15700	0
582	20240620	095200	24776080	15700	15700	15700	15700	0
583	20240620	095100	24776080	15700	15700	15700	15700	40
584	20240620	095000	24148080	15700	15700	15700	15700	0
585	20240620	094900	24148080	15700	15700	15700	15700	0
586	20240620	094800	24148080	15700	15700	15700	15700	0
587	20240620	094700	24148080	15700	15700	15700	15700	0
588	20240620	094600	24148080	15700	15700	15700	15700	16
589	20240620	094500	23896880	15700	15700	15700	15700	0
590	20240620	094400	23896880	15700	15710	15710	15700	16
591	20240620	094300	23645570	15710	15710	15710	15710	0
592	20240620	094200	23645570	15710	15710	15710	15710	0
593	20240620	094100	23645570	15710	15710	15710	15710	0
594	20240620	094000	23645570	15710	15710	15710	15710	0
595	20240620	093900	23645570	15710	15710	15710	15710	5
596	20240620	093800	23567020	15800	15800	15800	15800	60
597	20240620	093700	22619020	15750	15750	15750	15750	61
598	20240620	093600	21658270	15720	15700	15720	15670	658
599	20240620	093500	11320920	15700	15690	15700	15690	93
600	20240620	093400	9861030	15670	15670	15670	15670	0
601	20240620	093300	9861030	15670	15670	15670	15670	2
602	20240620	093200	9829690	15660	15660	15660	15660	10
603	20240620	093100	9673090	15660	15660	15660	15660	0
604	20240620	093000	9673090	15660	15660	15660	15660	11
605	20240620	092900	9500830	15660	15660	15660	15660	0
606	20240620	092800	9500830	15660	15660	15660	15660	3
607	20240620	092700	9453850	15660	15660	15660	15660	0
608	20240620	092600	9453850	15660	15660	15660	15660	17
609	20240620	092500	9187630	15650	15650	15650	15650	0
610	20240620	092400	9187630	15650	15650	15650	15650	116
611	20240620	092300	7372230	15650	15650	15650	15650	0
612	20240620	092200	7372230	15650	15650	15650	15650	1
613	20240620	092100	7356580	15650	15650	15650	15650	4
614	20240620	092000	7293980	15600	15600	15600	15600	50
615	20240620	091900	6513980	15590	15590	15590	15590	0
616	20240620	091800	6513980	15590	15590	15590	15590	0
617	20240620	091700	6513980	15590	15590	15590	15590	0
618	20240620	091600	6513980	15590	15590	15590	15590	0
619	20240620	091500	6513980	15590	15590	15590	15590	0
620	20240620	091400	6513980	15590	15590	15590	15590	0
621	20240620	091300	6513980	15590	15590	15590	15590	2
622	20240620	091200	6482800	15580	15580	15580	15580	45
623	20240620	091100	5781700	15690	15690	15690	15690	0
624	20240620	091000	5781700	15690	15690	15690	15690	0
625	20240620	090900	5781700	15690	15690	15690	15690	0
626	20240620	090800	5781700	15690	15680	15690	15680	81
627	20240620	090700	4510820	15690	15690	15690	15690	0
628	20240620	090600	4510820	15690	15690	15690	15690	1
629	20240620	090500	4495130	15530	15650	15650	15530	126
630	20240620	090400	2536440	15650	15650	15650	15650	0
631	20240620	090300	2536440	15650	15650	15650	15650	0
632	20240620	090200	2536440	15650	15650	15650	15650	0
633	20240620	090100	2536440	15650	15660	15660	15650	83
634	20240620	090000	1237160	15680	15660	15680	15660	79