KissMeData/271980/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210200	75677750	15920	15920	15920	15920	354
3	20240607	210100	75677750	15920	15920	15920	15920	0
4	20240607	210000	75677750	15920	15920	15920	15920	0
5	20240607	205900	75677750	15920	15920	15920	15920	0
6	20240607	205800	75677750	15920	15920	15920	15920	0
7	20240607	205700	75677750	15920	15920	15920	15920	0
8	20240607	205600	75677750	15920	15920	15920	15920	0
9	20240607	205500	75677750	15920	15920	15920	15920	0
10	20240607	205400	75677750	15920	15920	15920	15920	0
11	20240607	205300	75677750	15920	15920	15920	15920	0
12	20240607	205200	75677750	15920	15920	15920	15920	0
13	20240607	205100	75677750	15920	15920	15920	15920	0
14	20240607	205000	75677750	15920	15920	15920	15920	0
15	20240607	204900	75677750	15920	15920	15920	15920	0
16	20240607	204800	75677750	15920	15920	15920	15920	0
17	20240607	204700	75677750	15920	15920	15920	15920	0
18	20240607	204600	75677750	15920	15920	15920	15920	0
19	20240607	204500	75677750	15920	15920	15920	15920	0
20	20240607	204400	75677750	15920	15920	15920	15920	0
21	20240607	204300	75677750	15920	15920	15920	15920	0
22	20240607	204200	75677750	15920	15920	15920	15920	0
23	20240607	204100	75677750	15920	15920	15920	15920	0
24	20240607	204000	75677750	15920	15920	15920	15920	0
25	20240607	203900	75677750	15920	15920	15920	15920	0
26	20240607	203800	75677750	15920	15920	15920	15920	0
27	20240607	203700	75677750	15920	15920	15920	15920	0
28	20240607	203600	75677750	15920	15920	15920	15920	0
29	20240607	203500	75677750	15920	15920	15920	15920	0
30	20240607	203400	75677750	15920	15920	15920	15920	0
31	20240607	203300	75677750	15920	15920	15920	15920	0
32	20240607	203200	75677750	15920	15920	15920	15920	354
33	20240607	203100	75677750	15920	15920	15920	15920	0
34	20240607	203000	75677750	15920	15920	15920	15920	0
35	20240607	202900	75677750	15920	15920	15920	15920	0
36	20240607	202800	75677750	15920	15920	15920	15920	0
37	20240607	202700	75677750	15920	15920	15920	15920	0
38	20240607	202600	75677750	15920	15920	15920	15920	0
39	20240607	202500	75677750	15920	15920	15920	15920	0
40	20240607	202400	75677750	15920	15920	15920	15920	0
41	20240607	202300	75677750	15920	15920	15920	15920	0
42	20240607	202200	75677750	15920	15920	15920	15920	0
43	20240607	202100	75677750	15920	15920	15920	15920	0
44	20240607	202000	75677750	15920	15920	15920	15920	0
45	20240607	201900	75677750	15920	15920	15920	15920	0
46	20240607	201800	75677750	15920	15920	15920	15920	0
47	20240607	201700	75677750	15920	15920	15920	15920	0
48	20240607	201600	75677750	15920	15920	15920	15920	0
49	20240607	201500	75677750	15920	15920	15920	15920	0
50	20240607	201400	75677750	15920	15920	15920	15920	0
51	20240607	201300	75677750	15920	15920	15920	15920	0
52	20240607	201200	75677750	15920	15920	15920	15920	0
53	20240607	201100	75677750	15920	15920	15920	15920	0
54	20240607	201000	75677750	15920	15920	15920	15920	0
55	20240607	200900	75677750	15920	15920	15920	15920	0
56	20240607	200800	75677750	15920	15920	15920	15920	0
57	20240607	200700	75677750	15920	15920	15920	15920	0
58	20240607	200600	75677750	15920	15920	15920	15920	0
59	20240607	200500	75677750	15920	15920	15920	15920	0
60	20240607	200400	75677750	15920	15920	15920	15920	0
61	20240607	200300	75677750	15920	15920	15920	15920	0
62	20240607	200200	75677750	15920	15920	15920	15920	354
63	20240607	200100	75677750	15920	15920	15920	15920	0
64	20240607	200000	75677750	15920	15920	15920	15920	0
65	20240607	195900	75677750	15920	15920	15920	15920	0
66	20240607	195800	75677750	15920	15920	15920	15920	0
67	20240607	195700	75677750	15920	15920	15920	15920	0
68	20240607	195600	75677750	15920	15920	15920	15920	0
69	20240607	195500	75677750	15920	15920	15920	15920	0
70	20240607	195400	75677750	15920	15920	15920	15920	0
71	20240607	195300	75677750	15920	15920	15920	15920	0
72	20240607	195200	75677750	15920	15920	15920	15920	0
73	20240607	195100	75677750	15920	15920	15920	15920	0
74	20240607	195000	75677750	15920	15920	15920	15920	0
75	20240607	194900	75677750	15920	15920	15920	15920	0
76	20240607	194800	75677750	15920	15920	15920	15920	0
77	20240607	194700	75677750	15920	15920	15920	15920	0
78	20240607	194600	75677750	15920	15920	15920	15920	0
79	20240607	194500	75677750	15920	15920	15920	15920	0
80	20240607	194400	75677750	15920	15920	15920	15920	0
81	20240607	194300	75677750	15920	15920	15920	15920	0
82	20240607	194200	75677750	15920	15920	15920	15920	0
83	20240607	194100	75677750	15920	15920	15920	15920	0
84	20240607	194000	75677750	15920	15920	15920	15920	0
85	20240607	193900	75677750	15920	15920	15920	15920	0
86	20240607	193800	75677750	15920	15920	15920	15920	0
87	20240607	193700	75677750	15920	15920	15920	15920	0
88	20240607	193600	75677750	15920	15920	15920	15920	0
89	20240607	193500	75677750	15920	15920	15920	15920	0
90	20240607	193400	75677750	15920	15920	15920	15920	0
91	20240607	193300	75677750	15920	15920	15920	15920	0
92	20240607	193200	75677750	15920	15920	15920	15920	354
93	20240607	193100	75677750	15920	15920	15920	15920	0
94	20240607	193000	75677750	15920	15920	15920	15920	0
95	20240607	192900	75677750	15920	15920	15920	15920	0
96	20240607	192800	75677750	15920	15920	15920	15920	0
97	20240607	192700	75677750	15920	15920	15920	15920	0
98	20240607	192600	75677750	15920	15920	15920	15920	0
99	20240607	192500	75677750	15920	15920	15920	15920	0
100	20240607	192400	75677750	15920	15920	15920	15920	0
101	20240607	192300	75677750	15920	15920	15920	15920	0
102	20240607	192200	75677750	15920	15920	15920	15920	0
103	20240607	192100	75677750	15920	15920	15920	15920	0
104	20240607	192000	75677750	15920	15920	15920	15920	0
105	20240607	191900	75677750	15920	15920	15920	15920	0
106	20240607	191800	75677750	15920	15920	15920	15920	0
107	20240607	191700	75677750	15920	15920	15920	15920	0
108	20240607	191600	75677750	15920	15920	15920	15920	0
109	20240607	191500	75677750	15920	15920	15920	15920	0
110	20240607	191400	75677750	15920	15920	15920	15920	0
111	20240607	191300	75677750	15920	15920	15920	15920	0
112	20240607	191200	75677750	15920	15920	15920	15920	0
113	20240607	191100	75677750	15920	15920	15920	15920	0
114	20240607	191000	75677750	15920	15920	15920	15920	0
115	20240607	190900	75677750	15920	15920	15920	15920	0
116	20240607	190800	75677750	15920	15920	15920	15920	0
117	20240607	190700	75677750	15920	15920	15920	15920	0
118	20240607	190600	75677750	15920	15920	15920	15920	0
119	20240607	190500	75677750	15920	15920	15920	15920	0
120	20240607	190400	75677750	15920	15920	15920	15920	0
121	20240607	190300	75677750	15920	15920	15920	15920	0
122	20240607	190200	75677750	15920	15920	15920	15920	354
123	20240607	190100	75677750	15920	15920	15920	15920	0
124	20240607	190000	75677750	15920	15920	15920	15920	0
125	20240607	185900	75677750	15920	15920	15920	15920	0
126	20240607	185800	75677750	15920	15920	15920	15920	0
127	20240607	185700	75677750	15920	15920	15920	15920	0
128	20240607	185600	75677750	15920	15920	15920	15920	0
129	20240607	185500	75677750	15920	15920	15920	15920	0
130	20240607	185400	75677750	15920	15920	15920	15920	0
131	20240607	185300	75677750	15920	15920	15920	15920	0
132	20240607	185200	75677750	15920	15920	15920	15920	0
133	20240607	185100	75677750	15920	15920	15920	15920	0
134	20240607	185000	75677750	15920	15920	15920	15920	0
135	20240607	184900	75677750	15920	15920	15920	15920	0
136	20240607	184800	75677750	15920	15920	15920	15920	0
137	20240607	184700	75677750	15920	15920	15920	15920	0
138	20240607	184600	75677750	15920	15920	15920	15920	0
139	20240607	184500	75677750	15920	15920	15920	15920	0
140	20240607	184400	75677750	15920	15920	15920	15920	0
141	20240607	184300	75677750	15920	15920	15920	15920	0
142	20240607	184200	75677750	15920	15920	15920	15920	0
143	20240607	184100	75677750	15920	15920	15920	15920	0
144	20240607	184000	75677750	15920	15920	15920	15920	0
145	20240607	183900	75677750	15920	15920	15920	15920	0
146	20240607	183800	75677750	15920	15920	15920	15920	0
147	20240607	183700	75677750	15920	15920	15920	15920	0
148	20240607	183600	75677750	15920	15920	15920	15920	0
149	20240607	183500	75677750	15920	15920	15920	15920	0
150	20240607	183400	75677750	15920	15920	15920	15920	0
151	20240607	183300	75677750	15920	15920	15920	15920	0
152	20240607	183200	75677750	15920	15920	15920	15920	354
153	20240607	183100	75677750	15920	15920	15920	15920	0
154	20240607	183000	75677750	15920	15920	15920	15920	0
155	20240607	182900	75677750	15920	15920	15920	15920	0
156	20240607	182800	75677750	15920	15920	15920	15920	0
157	20240607	182700	75677750	15920	15920	15920	15920	0
158	20240607	182600	75677750	15920	15920	15920	15920	0
159	20240607	182500	75677750	15920	15920	15920	15920	0
160	20240607	182400	75677750	15920	15920	15920	15920	0
161	20240607	182300	75677750	15920	15920	15920	15920	0
162	20240607	182200	75677750	15920	15920	15920	15920	0
163	20240607	182100	75677750	15920	15920	15920	15920	0
164	20240607	182000	75677750	15920	15920	15920	15920	0
165	20240607	181900	75677750	15920	15920	15920	15920	0
166	20240607	181800	75677750	15920	15920	15920	15920	0
167	20240607	181700	75677750	15920	15920	15920	15920	0
168	20240607	181600	75677750	15920	15920	15920	15920	0
169	20240607	181500	75677750	15920	15920	15920	15920	0
170	20240607	181400	75677750	15920	15920	15920	15920	0
171	20240607	181300	75677750	15920	15920	15920	15920	0
172	20240607	181200	75677750	15920	15920	15920	15920	0
173	20240607	181100	75677750	15920	15920	15920	15920	0
174	20240607	181000	75677750	15920	15920	15920	15920	0
175	20240607	180900	75677750	15920	15920	15920	15920	0
176	20240607	180800	75677750	15920	15920	15920	15920	0
177	20240607	180700	75677750	15920	15920	15920	15920	0
178	20240607	180600	75677750	15920	15920	15920	15920	0
179	20240607	180500	75677750	15920	15920	15920	15920	0
180	20240607	180400	75677750	15920	15920	15920	15920	0
181	20240607	180300	75677750	15920	15920	15920	15920	0
182	20240607	180200	75677750	15920	15920	15920	15920	354
183	20240607	180100	75677750	15920	15920	15920	15920	0
184	20240607	180000	75677750	15920	15920	15920	15920	0
185	20240607	175900	75677750	15920	15920	15920	15920	0
186	20240607	175800	75677750	15920	15920	15920	15920	0
187	20240607	175700	75677750	15920	15920	15920	15920	0
188	20240607	175600	75677750	15920	15920	15920	15920	0
189	20240607	175500	75677750	15920	15920	15920	15920	0
190	20240607	175400	75677750	15920	15920	15920	15920	0
191	20240607	175300	75677750	15920	15920	15920	15920	0
192	20240607	175200	75677750	15920	15920	15920	15920	0
193	20240607	175100	75677750	15920	15920	15920	15920	0
194	20240607	175000	75677750	15920	15920	15920	15920	0
195	20240607	174900	75677750	15920	15920	15920	15920	0
196	20240607	174800	75677750	15920	15920	15920	15920	0
197	20240607	174700	75677750	15920	15920	15920	15920	0
198	20240607	174600	75677750	15920	15920	15920	15920	0
199	20240607	174500	75677750	15920	15920	15920	15920	0
200	20240607	174400	75677750	15920	15920	15920	15920	0
201	20240607	174300	75677750	15920	15920	15920	15920	0
202	20240607	174200	75677750	15920	15920	15920	15920	0
203	20240607	174100	75677750	15920	15920	15920	15920	0
204	20240607	174000	75677750	15920	15920	15920	15920	0
205	20240607	173900	75677750	15920	15920	15920	15920	0
206	20240607	173800	75677750	15920	15920	15920	15920	0
207	20240607	173700	75677750	15920	15920	15920	15920	0
208	20240607	173600	75677750	15920	15920	15920	15920	0
209	20240607	173500	75677750	15920	15920	15920	15920	0
210	20240607	173400	75677750	15920	15920	15920	15920	0
211	20240607	173300	75677750	15920	15920	15920	15920	0
212	20240607	173200	75677750	15920	15920	15920	15920	354
213	20240607	173100	75677750	15920	15920	15920	15920	0
214	20240607	173000	75677750	15920	15920	15920	15920	0
215	20240607	172900	75677750	15920	15920	15920	15920	0
216	20240607	172800	75677750	15920	15920	15920	15920	0
217	20240607	172700	75677750	15920	15920	15920	15920	0
218	20240607	172600	75677750	15920	15920	15920	15920	0
219	20240607	172500	75677750	15920	15920	15920	15920	0
220	20240607	172400	75677750	15920	15920	15920	15920	0
221	20240607	172300	75677750	15920	15920	15920	15920	0
222	20240607	172200	75677750	15920	15920	15920	15920	0
223	20240607	172100	75677750	15920	15920	15920	15920	0
224	20240607	172000	75677750	15920	15920	15920	15920	0
225	20240607	171900	75677750	15920	15920	15920	15920	0
226	20240607	171800	75677750	15920	15920	15920	15920	0
227	20240607	171700	75677750	15920	15920	15920	15920	0
228	20240607	171600	75677750	15920	15920	15920	15920	0
229	20240607	171500	75677750	15920	15920	15920	15920	0
230	20240607	171400	75677750	15920	15920	15920	15920	0
231	20240607	171300	75677750	15920	15920	15920	15920	0
232	20240607	171200	75677750	15920	15920	15920	15920	0
233	20240607	171100	75677750	15920	15920	15920	15920	0
234	20240607	171000	75677750	15920	15920	15920	15920	0
235	20240607	170900	75677750	15920	15920	15920	15920	0
236	20240607	170800	75677750	15920	15920	15920	15920	0
237	20240607	170700	75677750	15920	15920	15920	15920	0
238	20240607	170600	75677750	15920	15920	15920	15920	0
239	20240607	170500	75677750	15920	15920	15920	15920	0
240	20240607	170400	75677750	15920	15920	15920	15920	0
241	20240607	170300	75677750	15920	15920	15920	15920	0
242	20240607	170200	75677750	15920	15920	15920	15920	354
243	20240607	170100	75677750	15920	15920	15920	15920	0
244	20240607	170000	75677750	15920	15920	15920	15920	0
245	20240607	165900	75677750	15920	15920	15920	15920	0
246	20240607	165800	75677750	15920	15920	15920	15920	0
247	20240607	165700	75677750	15920	15920	15920	15920	0
248	20240607	165600	75677750	15920	15920	15920	15920	0
249	20240607	165500	75677750	15920	15920	15920	15920	0
250	20240607	165400	75677750	15920	15920	15920	15920	0
251	20240607	165300	75677750	15920	15920	15920	15920	0
252	20240607	165200	75677750	15920	15920	15920	15920	0
253	20240607	165100	75677750	15920	15920	15920	15920	0
254	20240607	165000	75677750	15920	15920	15920	15920	0
255	20240607	164900	75677750	15920	15920	15920	15920	0
256	20240607	164800	75677750	15920	15920	15920	15920	0
257	20240607	164700	75677750	15920	15920	15920	15920	0
258	20240607	164600	75677750	15920	15920	15920	15920	0
259	20240607	164500	75677750	15920	15920	15920	15920	0
260	20240607	164400	75677750	15920	15920	15920	15920	0
261	20240607	164300	75677750	15920	15920	15920	15920	0
262	20240607	164200	75677750	15920	15920	15920	15920	0
263	20240607	164100	75677750	15920	15920	15920	15920	0
264	20240607	164000	75677750	15920	15920	15920	15920	0
265	20240607	163900	75677750	15920	15920	15920	15920	0
266	20240607	163800	75677750	15920	15920	15920	15920	0
267	20240607	163700	75677750	15920	15920	15920	15920	0
268	20240607	163600	75677750	15920	15920	15920	15920	0
269	20240607	163500	75677750	15920	15920	15920	15920	0
270	20240607	163400	75677750	15920	15920	15920	15920	0
271	20240607	163300	75677750	15920	15920	15920	15920	0
272	20240607	163200	75677750	15920	15920	15920	15920	354
273	20240607	163100	75677750	15920	15920	15920	15920	0
274	20240607	163000	75677750	15920	15920	15920	15920	0
275	20240607	162900	75677750	15920	15920	15920	15920	0
276	20240607	162800	75677750	15920	15920	15920	15920	0
277	20240607	162700	75677750	15920	15920	15920	15920	0
278	20240607	162600	75677750	15920	15920	15920	15920	0
279	20240607	162500	75677750	15920	15920	15920	15920	0
280	20240607	162400	75677750	15920	15920	15920	15920	0
281	20240607	162300	75677750	15920	15920	15920	15920	0
282	20240607	162200	75677750	15920	15920	15920	15920	0
283	20240607	162100	75677750	15920	15920	15920	15920	0
284	20240607	162000	75677750	15920	15920	15920	15920	0
285	20240607	161900	75677750	15920	15920	15920	15920	0
286	20240607	161800	75677750	15920	15920	15920	15920	0
287	20240607	161700	75677750	15920	15920	15920	15920	0
288	20240607	161600	75677750	15920	15920	15920	15920	0
289	20240607	161500	75677750	15920	15920	15920	15920	0
290	20240607	161400	75677750	15920	15920	15920	15920	0
291	20240607	161300	75677750	15920	15920	15920	15920	0
292	20240607	161200	75677750	15920	15920	15920	15920	0
293	20240607	161100	75677750	15920	15920	15920	15920	0
294	20240607	161000	75677750	15920	15920	15920	15920	0
295	20240607	160900	75677750	15920	15920	15920	15920	0
296	20240607	160800	75677750	15920	15920	15920	15920	0
297	20240607	160700	75677750	15920	15920	15920	15920	0
298	20240607	160600	75677750	15920	15920	15920	15920	0
299	20240607	160500	75677750	15920	15920	15920	15920	0
300	20240607	160400	75677750	15920	15920	15920	15920	0
301	20240607	160300	75677750	15920	15920	15920	15920	0
302	20240607	160200	75677750	15920	15920	15920	15920	354
303	20240607	160100	75677750	15920	15920	15920	15920	0
304	20240607	160000	75677750	15920	15920	15920	15920	0
305	20240607	155900	75677750	15920	15920	15920	15920	0
306	20240607	155800	75677750	15920	15920	15920	15920	0
307	20240607	155700	75677750	15920	15920	15920	15920	0
308	20240607	155600	75677750	15920	15920	15920	15920	0
309	20240607	155500	75677750	15920	15920	15920	15920	0
310	20240607	155400	75677750	15920	15920	15920	15920	0
311	20240607	155300	75677750	15920	15920	15920	15920	0
312	20240607	155200	75677750	15920	15920	15920	15920	0
313	20240607	155100	75677750	15920	15920	15920	15920	0
314	20240607	155000	75677750	15920	15920	15920	15920	0
315	20240607	154900	75677750	15920	15920	15920	15920	0
316	20240607	154800	75677750	15920	15920	15920	15920	0
317	20240607	154700	75677750	15920	15920	15920	15920	0
318	20240607	154600	75677750	15920	15920	15920	15920	0
319	20240607	154500	75677750	15920	15920	15920	15920	0
320	20240607	154400	75677750	15920	15920	15920	15920	0
321	20240607	154300	75677750	15920	15920	15920	15920	0
322	20240607	154200	75677750	15920	15920	15920	15920	0
323	20240607	154100	75677750	15920	15920	15920	15920	0
324	20240607	154000	75677750	15920	15920	15920	15920	0
325	20240607	153900	75677750	15920	15920	15920	15920	0
326	20240607	153800	75677750	15920	15920	15920	15920	0
327	20240607	153700	75677750	15920	15920	15920	15920	0
328	20240607	153600	75677750	15920	15920	15920	15920	0
329	20240607	153500	75677750	15920	15920	15920	15920	0
330	20240607	153400	75677750	15920	15920	15920	15920	0
331	20240607	153300	75677750	15920	15920	15920	15920	0
332	20240607	153200	75677750	15920	15920	15920	15920	354
333	20240607	153100	75677750	15920	15920	15920	15920	0
334	20240607	153000	75677750	15920	15920	15920	15920	354
335	20240607	152900	70042070	15940	15940	15940	15940	0
336	20240607	152800	70042070	15940	15940	15940	15940	0
337	20240607	152700	70042070	15940	15940	15940	15940	0
338	20240607	152600	70042070	15940	15940	15940	15940	0
339	20240607	152500	70042070	15940	15940	15940	15940	0
340	20240607	152400	70042070	15940	15940	15940	15940	0
341	20240607	152300	70042070	15940	15940	15940	15940	0
342	20240607	152200	70042070	15940	15940	15940	15940	0
343	20240607	152100	70042070	15940	15940	15940	15940	0
344	20240607	152000	70042070	15940	15940	15940	15940	0
345	20240607	151900	70042070	15940	15940	15940	15940	0
346	20240607	151800	70042070	15940	15940	15940	15940	0
347	20240607	151700	70042070	15940	15940	15940	15940	0
348	20240607	151600	70042070	15940	15940	15940	15940	1
349	20240607	151500	70026130	15940	15940	15940	15940	0
350	20240607	151400	70026130	15940	15940	15940	15940	100
351	20240607	151300	68432130	15940	15940	15940	15940	0
352	20240607	151200	68432130	15940	15940	15940	15940	0
353	20240607	151100	68432130	15940	15940	15940	15940	5
354	20240607	151000	68352430	15940	15940	15940	15940	3
355	20240607	150900	68304610	15940	15940	15940	15940	0
356	20240607	150800	68304610	15940	15940	15940	15940	0
357	20240607	150700	68304610	15940	15940	15940	15940	0
358	20240607	150600	68304610	15940	15970	15970	15940	47
359	20240607	150500	67555000	15950	15950	15950	15950	0
360	20240607	150400	67555000	15950	15950	15950	15950	0
361	20240607	150300	67555000	15950	15950	15950	15950	0
362	20240607	150200	67555000	15950	15950	15950	15950	0
363	20240607	150100	67555000	15950	15950	15950	15950	17
364	20240607	150000	67283850	15970	15970	15970	15970	0
365	20240607	145900	67283850	15970	15970	15970	15970	0
366	20240607	145800	67283850	15970	15970	15970	15970	20
367	20240607	145700	66964450	15970	15970	15970	15970	0
368	20240607	145600	66964450	15970	15970	15970	15970	0
369	20240607	145500	66964450	15970	15970	15970	15970	2
370	20240607	145400	66932510	15990	15990	15990	15990	0
371	20240607	145300	66932510	15990	15990	15990	15990	0
372	20240607	145200	66932510	15990	15990	15990	15990	1
373	20240607	145100	66916520	16000	16000	16000	16000	0
374	20240607	145000	66916520	16000	16000	16000	16000	0
375	20240607	144900	66916520	16000	16000	16000	16000	0
376	20240607	144800	66916520	16000	16000	16000	16000	0
377	20240607	144700	66916520	16000	16000	16000	16000	125
378	20240607	144600	64916520	15950	15950	15950	15950	0
379	20240607	144500	64916520	15950	15950	15950	15950	0
380	20240607	144400	64916520	15950	15950	15950	15950	0
381	20240607	144300	64916520	15950	15950	15950	15950	0
382	20240607	144200	64916520	15950	15950	15950	15950	0
383	20240607	144100	64916520	15950	15950	15950	15950	100
384	20240607	144000	63321520	15950	15950	15950	15950	0
385	20240607	143900	63321520	15950	15950	15950	15950	0
386	20240607	143800	63321520	15950	15950	15950	15950	0
387	20240607	143700	63321520	15950	15950	15950	15950	0
388	20240607	143600	63321520	15950	15950	15950	15950	0
389	20240607	143500	63321520	15950	15950	15950	15950	0
390	20240607	143400	63321520	15950	15950	15950	15950	0
391	20240607	143300	63321520	15950	15950	15950	15950	0
392	20240607	143200	63321520	15950	15950	15950	15950	0
393	20240607	143100	63321520	15950	15950	15950	15950	0
394	20240607	143000	63321520	15950	15950	15950	15950	3
395	20240607	142900	63273670	16020	16020	16020	16020	1
396	20240607	142800	63257650	15940	15940	15940	15940	0
397	20240607	142700	63257650	15940	15950	15950	15940	300
398	20240607	142600	58473400	16020	16020	16020	16020	0
399	20240607	142500	58473400	16020	16020	16020	16020	0
400	20240607	142400	58473400	16020	16020	16020	16020	0
401	20240607	142300	58473400	16020	16020	16020	16020	0
402	20240607	142200	58473400	16020	16020	16020	16020	0
403	20240607	142100	58473400	16020	16020	16020	16020	0
404	20240607	142000	58473400	16020	16020	16020	16020	1
405	20240607	141900	58457380	15950	15950	15950	15950	0
406	20240607	141800	58457380	15950	15950	15950	15950	0
407	20240607	141700	58457380	15950	15950	15950	15950	0
408	20240607	141600	58457380	15950	15950	15950	15950	101
409	20240607	141500	56846430	16020	16020	16020	16020	0
410	20240607	141400	56846430	16020	16020	16020	16020	0
411	20240607	141300	56846430	16020	16010	16020	16010	132
412	20240607	141200	54732740	16010	16010	16010	16010	0
413	20240607	141100	54732740	16010	16010	16010	16010	0
414	20240607	141000	54732740	16010	16010	16010	16010	0
415	20240607	140900	54732740	16010	16010	16010	16010	0
416	20240607	140800	54732740	16010	16010	16010	16010	0
417	20240607	140700	54732740	16010	16010	16010	16010	0
418	20240607	140600	54732740	16010	16010	16010	16010	0
419	20240607	140500	54732740	16010	16010	16010	16010	0
420	20240607	140400	54732740	16010	16010	16010	16010	0
421	20240607	140300	54732740	16010	16010	16010	16010	0
422	20240607	140200	54732740	16010	16010	16010	16010	0
423	20240607	140100	54732740	16010	16010	16010	16010	0
424	20240607	140000	54732740	16010	16010	16010	16010	0
425	20240607	135900	54732740	16010	16010	16010	16010	0
426	20240607	135800	54732740	16010	16010	16010	16010	0
427	20240607	135700	54732740	16010	16010	16010	16010	1
428	20240607	135600	54716730	15980	15980	15980	15980	0
429	20240607	135500	54716730	15980	15980	15980	15980	0
430	20240607	135400	54716730	15980	15980	15980	15980	0
431	20240607	135300	54716730	15980	15980	15980	15980	0
432	20240607	135200	54716730	15980	15980	15980	15980	0
433	20240607	135100	54716730	15980	15980	15980	15980	0
434	20240607	135000	54716730	15980	15980	15980	15980	0
435	20240607	134900	54716730	15980	15980	15980	15980	0
436	20240607	134800	54716730	15980	15980	15980	15980	120
437	20240607	134700	52799130	15960	15960	15960	15960	0
438	20240607	134600	52799130	15960	15960	15960	15960	0
439	20240607	134500	52799130	15960	15960	15960	15960	0
440	20240607	134400	52799130	15960	15960	15960	15960	0
441	20240607	134300	52799130	15960	15960	15960	15960	5
442	20240607	134200	52719330	15980	15980	15980	15980	0
443	20240607	134100	52719330	15980	15980	15980	15980	0
444	20240607	134000	52719330	15980	15980	15980	15980	0
445	20240607	133900	52719330	15980	15980	15980	15980	0
446	20240607	133800	52719330	15980	15980	15980	15980	0
447	20240607	133700	52719330	15980	15980	15980	15980	0
448	20240607	133600	52719330	15980	15980	15980	15980	0
449	20240607	133500	52719330	15980	15980	15980	15980	0
450	20240607	133400	52719330	15980	15980	15980	15980	0
451	20240607	133300	52719330	15980	15980	15980	15980	1
452	20240607	133200	52703350	15990	15960	15990	15960	2
453	20240607	133100	52671400	16010	16010	16010	16010	0
454	20240607	133000	52671400	16010	16010	16010	16010	0
455	20240607	132900	52671400	16010	16010	16010	16010	0
456	20240607	132800	52671400	16010	16010	16010	16010	0
457	20240607	132700	52671400	16010	16010	16010	16010	0
458	20240607	132600	52671400	16010	16010	16010	16010	1
459	20240607	132500	52655390	15950	15950	15950	15950	2
460	20240607	132400	52623490	15950	15950	15950	15950	0
461	20240607	132300	52623490	15950	15970	15970	15950	200
462	20240607	132200	49431730	16010	16010	16010	16010	0
463	20240607	132100	49431730	16010	16010	16010	16010	1
464	20240607	132000	49415720	15990	15990	15990	15990	0
465	20240607	131900	49415720	15990	15990	15990	15990	0
466	20240607	131800	49415720	15990	15990	15990	15990	0
467	20240607	131700	49415720	15990	15990	15990	15990	0
468	20240607	131600	49415720	15990	15990	15990	15990	0
469	20240607	131500	49415720	15990	15990	15990	15990	0
470	20240607	131400	49415720	15990	15990	15990	15990	0
471	20240607	131300	49415720	15990	15990	15990	15990	1
472	20240607	131200	49399730	16020	16020	16020	16020	0
473	20240607	131100	49399730	16020	16020	16020	16020	0
474	20240607	131000	49399730	16020	16020	16020	16020	0
475	20240607	130900	49399730	16020	16020	16020	16020	0
476	20240607	130800	49399730	16020	16020	16020	16020	0
477	20240607	130700	49399730	16020	16020	16020	16020	1
478	20240607	130600	49383710	16020	16020	16020	16020	0
479	20240607	130500	49383710	16020	16020	16020	16020	0
480	20240607	130400	49383710	16020	16020	16020	16020	30
481	20240607	130300	48903110	16020	16020	16020	16020	10
482	20240607	130200	48742910	16020	16020	16020	16020	0
483	20240607	130100	48742910	16020	16020	16020	16020	0
484	20240607	130000	48742910	16020	16020	16020	16020	0
485	20240607	125900	48742910	16020	16020	16020	16020	2
486	20240607	125800	48710870	16020	16020	16020	16020	0
487	20240607	125700	48710870	16020	16020	16020	16020	1
488	20240607	125600	48694850	16020	16020	16020	16020	0
489	20240607	125500	48694850	16020	16020	16020	16020	0
490	20240607	125400	48694850	16020	16020	16020	16020	1
491	20240607	125300	48678830	15970	15970	15970	15970	0
492	20240607	125200	48678830	15970	15970	15970	15970	0
493	20240607	125100	48678830	15970	15970	15970	15970	0
494	20240607	125000	48678830	15970	15970	15970	15970	0
495	20240607	124900	48678830	15970	15970	15970	15970	0
496	20240607	124800	48678830	15970	15970	15970	15970	0
497	20240607	124700	48678830	15970	15970	15970	15970	0
498	20240607	124600	48678830	15970	15970	15970	15970	0
499	20240607	124500	48678830	15970	15970	15970	15970	0
500	20240607	124400	48678830	15970	15970	15970	15970	10
501	20240607	124300	48519130	15960	15960	15960	15960	0
502	20240607	124200	48519130	15960	15960	15960	15960	0
503	20240607	124100	48519130	15960	15960	15960	15960	0
504	20240607	124000	48519130	15960	15960	15960	15960	0
505	20240607	123900	48519130	15960	15960	15960	15960	0
506	20240607	123800	48519130	15960	15960	15960	15960	6
507	20240607	123700	48423370	16020	16020	16020	16020	1
508	20240607	123600	48407350	15960	15960	15960	15960	0
509	20240607	123500	48407350	15960	15960	15960	15960	0
510	20240607	123400	48407350	15960	15960	15960	15960	0
511	20240607	123300	48407350	15960	15960	15960	15960	0
512	20240607	123200	48407350	15960	15960	15960	15960	0
513	20240607	123100	48407350	15960	15960	15960	15960	0
514	20240607	123000	48407350	15960	15960	15960	15960	0
515	20240607	122900	48407350	15960	15960	15960	15960	1
516	20240607	122800	48391390	16020	16020	16020	16020	0
517	20240607	122700	48391390	16020	16020	16020	16020	1
518	20240607	122600	48375370	16020	16020	16020	16020	0
519	20240607	122500	48375370	16020	16020	16020	16020	0
520	20240607	122400	48375370	16020	16020	16020	16020	0
521	20240607	122300	48375370	16020	16020	16020	16020	0
522	20240607	122200	48375370	16020	16020	16020	16020	0
523	20240607	122100	48375370	16020	16020	16020	16020	0
524	20240607	122000	48375370	16020	16020	16020	16020	0
525	20240607	121900	48375370	16020	16020	16020	16020	0
526	20240607	121800	48375370	16020	16020	16020	16020	9
527	20240607	121700	48231190	16020	16020	16020	16020	1
528	20240607	121600	48215170	15950	15950	15950	15950	0
529	20240607	121500	48215170	15950	15950	15950	15950	0
530	20240607	121400	48215170	15950	15950	15950	15950	0
531	20240607	121300	48215170	15950	15950	15950	15950	0
532	20240607	121200	48215170	15950	15950	15950	15950	0
533	20240607	121100	48215170	15950	15950	15950	15950	0
534	20240607	121000	48215170	15950	15950	15950	15950	0
535	20240607	120900	48215170	15950	15950	15950	15950	0
536	20240607	120800	48215170	15950	15950	15950	15950	0
537	20240607	120700	48215170	15950	15950	15950	15950	32
538	20240607	120600	47704770	15950	15950	15960	15950	700
539	20240607	120500	36539570	15950	15950	15950	15950	100
540	20240607	120400	34944570	15950	15950	15950	15950	15
541	20240607	120300	34705320	15950	15970	15970	15950	100
542	20240607	120200	33109330	16030	16030	16030	16030	0
543	20240607	120100	33109330	16030	16030	16030	16030	0
544	20240607	120000	33109330	16030	16030	16030	16030	0
545	20240607	115900	33109330	16030	16030	16030	16030	0
546	20240607	115800	33109330	16030	16030	16030	15980	24
547	20240607	115700	32725110	16030	16030	16030	16030	10
548	20240607	115600	32564810	16030	16030	16030	16030	0
549	20240607	115500	32564810	16030	16030	16030	16030	0
550	20240607	115400	32564810	16030	16030	16030	16030	0
551	20240607	115300	32564810	16030	16030	16030	16030	0
552	20240607	115200	32564810	16030	16030	16030	16030	0
553	20240607	115100	32564810	16030	16030	16030	16030	0
554	20240607	115000	32564810	16030	16030	16030	16030	0
555	20240607	114900	32564810	16030	16030	16030	16030	0
556	20240607	114800	32564810	16030	16030	16030	16030	0
557	20240607	114700	32564810	16030	16030	16030	16030	0
558	20240607	114600	32564810	16030	16030	16030	16030	0
559	20240607	114500	32564810	16030	16030	16030	16030	0
560	20240607	114400	32564810	16030	16030	16030	16030	0
561	20240607	114300	32564810	16030	16030	16030	16030	0
562	20240607	114200	32564810	16030	16030	16030	16030	0
563	20240607	114100	32564810	16030	16030	16030	16030	0
564	20240607	114000	32564810	16030	16030	16030	16030	1
565	20240607	113900	32548780	15960	15960	15960	15960	13
566	20240607	113800	32341300	15960	15960	15960	15960	0
567	20240607	113700	32341300	15960	15960	15960	15960	88
568	20240607	113600	30936820	15960	15960	15960	15960	0
569	20240607	113500	30936820	15960	15960	15960	15960	0
570	20240607	113400	30936820	15960	15960	15960	15960	0
571	20240607	113300	30936820	15960	15960	15960	15960	0
572	20240607	113200	30936820	15960	15960	15960	15960	150
573	20240607	113100	28542820	15960	15960	15960	15960	49
574	20240607	113000	27760780	15950	15950	15950	15950	0
575	20240607	112900	27760780	15950	15950	15950	15950	0
576	20240607	112800	27760780	15950	15950	15950	15950	0
577	20240607	112700	27760780	15950	15950	15950	15950	0
578	20240607	112600	27760780	15950	15950	15950	15950	0
579	20240607	112500	27760780	15950	15950	15950	15950	0
580	20240607	112400	27760780	15950	15950	15950	15950	0
581	20240607	112300	27760780	15950	15950	15950	15950	233
582	20240607	112200	24044430	15950	15950	15950	15950	0
583	20240607	112100	24044430	15950	15970	15970	15950	291
584	20240607	112000	19399380	16030	16030	16030	16030	0
585	20240607	111900	19399380	16030	16030	16030	16030	0
586	20240607	111800	19399380	16030	16030	16030	16030	0
587	20240607	111700	19399380	16030	16030	16030	16030	0
588	20240607	111600	19399380	16030	16030	16030	16030	0
589	20240607	111500	19399380	16030	16030	16030	16030	0
590	20240607	111400	19399380	16030	16030	16030	16030	0
591	20240607	111300	19399380	16030	16030	16030	16030	0
592	20240607	111200	19399380	16030	16030	16030	16030	0
593	20240607	111100	19399380	16030	16030	16030	16030	0
594	20240607	111000	19399380	16030	16030	16030	16030	0
595	20240607	110900	19399380	16030	16030	16030	16030	0
596	20240607	110800	19399380	16030	16030	16030	16030	0
597	20240607	110700	19399380	16030	16030	16030	16030	0
598	20240607	110600	19399380	16030	16030	16030	16030	1
599	20240607	110500	19383350	16030	16030	16030	16030	0
600	20240607	110400	19383350	16030	16030	16030	16030	0
601	20240607	110300	19383350	16030	16030	16030	16030	0
602	20240607	110200	19383350	16030	16030	16030	16030	0
603	20240607	110100	19383350	16030	16030	16030	16030	0
604	20240607	110000	19383350	16030	16030	16030	16030	0
605	20240607	105900	19383350	16030	16030	16030	16030	0
606	20240607	105800	19383350	16030	16030	16030	16030	0
607	20240607	105700	19383350	16030	16030	16030	16030	0
608	20240607	105600	19383350	16030	16030	16030	16030	0
609	20240607	105500	19383350	16030	16030	16030	16030	0
610	20240607	105400	19383350	16030	16030	16030	16030	0
611	20240607	105300	19383350	16030	16030	16030	16030	0
612	20240607	105200	19383350	16030	16030	16030	16030	0
613	20240607	105100	19383350	16030	16030	16030	16030	0
614	20240607	105000	19383350	16030	16030	16030	16030	0
615	20240607	104900	19383350	16030	16030	16030	16030	0
616	20240607	104800	19383350	16030	16030	16030	16030	0
617	20240607	104700	19383350	16030	16030	16030	16030	0
618	20240607	104600	19383350	16030	16030	16030	16030	10
619	20240607	104500	19223050	16030	16030	16030	16030	0
620	20240607	104400	19223050	16030	16030	16030	16030	0
621	20240607	104300	19223050	16030	16030	16030	16030	10
622	20240607	104200	19062750	16030	16030	16030	16030	20
623	20240607	104100	18742150	16040	16040	16040	16040	0
624	20240607	104000	18742150	16040	16040	16040	16040	0
625	20240607	103900	18742150	16040	16040	16040	16040	0
626	20240607	103800	18742150	16040	16040	16040	16040	0
627	20240607	103700	18742150	16040	16040	16040	16040	0
628	20240607	103600	18742150	16040	16040	16040	16040	0
629	20240607	103500	18742150	16040	16040	16040	16040	0
630	20240607	103400	18742150	16040	16040	16040	16040	0
631	20240607	103300	18742150	16040	16040	16040	16040	0
632	20240607	103200	18742150	16040	16040	16040	16040	0
633	20240607	103100	18742150	16040	16040	16040	16040	0
634	20240607	103000	18742150	16040	16040	16040	16040	0
635	20240607	102900	18742150	16040	16040	16040	16040	0
636	20240607	102800	18742150	16040	16040	16040	16040	0
637	20240607	102700	18742150	16040	16040	16040	16040	0
638	20240607	102600	18742150	16040	16040	16040	16040	0
639	20240607	102500	18742150	16040	16040	16040	16040	0
640	20240607	102400	18742150	16040	16040	16040	16040	0
641	20240607	102300	18742150	16040	16040	16040	16040	0
642	20240607	102200	18742150	16040	16040	16040	16040	0
643	20240607	102100	18742150	16040	16040	16040	16040	0
644	20240607	102000	18742150	16040	16040	16040	16040	1
645	20240607	101900	18726110	15940	15940	15940	15940	0
646	20240607	101800	18726110	15940	15940	15940	15940	0
647	20240607	101700	18726110	15940	15940	15940	15940	0
648	20240607	101600	18726110	15940	15940	15940	15940	0
649	20240607	101500	18726110	15940	15940	15940	15940	0
650	20240607	101400	18726110	15940	15940	15940	15940	0
651	20240607	101300	18726110	15940	15940	15940	15940	0
652	20240607	101200	18726110	15940	15940	15940	15940	0
653	20240607	101100	18726110	15940	15940	15940	15940	0
654	20240607	101000	18726110	15940	15940	15940	15940	0
655	20240607	100900	18726110	15940	15940	15940	15940	0
656	20240607	100800	18726110	15940	15940	15940	15940	0
657	20240607	100700	18726110	15940	15940	15940	15940	0
658	20240607	100600	18726110	15940	15940	15940	15940	10
659	20240607	100500	18566710	16020	16020	16020	16020	0
660	20240607	100400	18566710	16020	16020	16020	16020	576
661	20240607	100300	9339190	16020	16020	16020	16020	0
662	20240607	100200	9339190	16020	16020	16020	16020	33
663	20240607	100100	8810530	16010	16010	16010	16010	15
664	20240607	100000	8570380	16010	16010	16010	16010	1
665	20240607	095900	8554370	15940	15940	15940	15940	0
666	20240607	095800	8554370	15940	15950	15950	15940	10
667	20240607	095700	8394890	15950	15950	15950	15950	0
668	20240607	095600	8394890	15950	15950	15950	15950	10
669	20240607	095500	8235390	15950	15950	15950	15950	0
670	20240607	095400	8235390	15950	15950	15950	15950	3
671	20240607	095300	8187540	15950	15950	15950	15950	0
672	20240607	095200	8187540	15950	15950	15950	15950	19
673	20240607	095100	7884490	15950	15950	15950	15950	0
674	20240607	095000	7884490	15950	15950	15950	15950	5
675	20240607	094900	7804740	16000	16000	16000	16000	0
676	20240607	094800	7804740	16000	16000	16000	16000	52
677	20240607	094700	6972740	16000	16000	16000	16000	0
678	20240607	094600	6972740	16000	16000	16000	16000	0
679	20240607	094500	6972740	16000	16000	16000	16000	0
680	20240607	094400	6972740	16000	16000	16000	16000	0
681	20240607	094300	6972740	16000	16000	16000	16000	0
682	20240607	094200	6972740	16000	16000	16000	16000	0
683	20240607	094100	6972740	16000	16000	16000	16000	0
684	20240607	094000	6972740	16000	16000	16000	16000	0
685	20240607	093900	6972740	16000	16000	16000	16000	0
686	20240607	093800	6972740	16000	16000	16000	16000	22
687	20240607	093700	6620740	16000	16000	16000	16000	0
688	20240607	093600	6620740	16000	16000	16000	16000	0
689	20240607	093500	6620740	16000	16000	16000	16000	0
690	20240607	093400	6620740	16000	16000	16000	16000	0
691	20240607	093300	6620740	16000	16000	16000	16000	1
692	20240607	093200	6604740	15940	15940	15940	15940	16
693	20240607	093100	6349700	15950	15950	15950	15950	181
694	20240607	093000	3462750	15960	15960	15960	15960	0
695	20240607	092900	3462750	15960	15960	15960	15960	10
696	20240607	092800	3303150	15950	15960	15960	15950	15
697	20240607	092700	3063800	15970	15980	15980	15970	2
698	20240607	092600	3031850	15990	15990	15990	15990	1
699	20240607	092500	3015860	15960	15960	15960	15960	2
700	20240607	092400	2983940	15950	15950	15950	15950	0
701	20240607	092300	2983940	15950	15950	15950	15950	0
702	20240607	092200	2983940	15950	15950	15950	15950	0
703	20240607	092100	2983940	15950	15950	15950	15950	9
704	20240607	092000	2840390	15950	15950	15950	15950	0
705	20240607	091900	2840390	15950	16020	16020	15950	15
706	20240607	091800	2600710	16020	16020	16020	16020	0
707	20240607	091700	2600710	16020	15970	16020	15960	12
708	20240607	091600	2408980	16020	16020	16020	16020	1
709	20240607	091500	2392960	15950	15950	15950	15950	0
710	20240607	091400	2392960	15950	15950	15950	15950	0
711	20240607	091300	2392960	15950	15950	15950	15950	0
712	20240607	091200	2392960	15950	15950	15950	15950	0
713	20240607	091100	2392960	15950	15950	15950	15950	16
714	20240607	091000	2137760	15950	15950	15950	15950	0
715	20240607	090900	2137760	15950	15950	15950	15950	0
716	20240607	090800	2137760	15950	15950	15950	15950	0
717	20240607	090700	2137760	15950	15940	15950	15940	21
718	20240607	090600	1802900	15940	15940	15940	15940	8
719	20240607	090500	1675380	15940	15940	15940	15940	0
720	20240607	090400	1675380	15940	15940	15940	15940	31
721	20240607	090300	1181240	15940	15970	15970	15940	42
722	20240607	090200	511430	15910	15910	15910	15910	8
723	20240607	090100	384150	15970	15970	15970	15970	10
724	20240607	090000	224450	16000	16050	16050	16000	14