KissMeData/065660/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	194200	165787840	15090	15090	15090	15090	189
3	20240621	194100	165787840	15090	15090	15090	15090	0
4	20240621	194000	165787840	15090	15090	15090	15090	0
5	20240621	193900	165787840	15090	15090	15090	15090	0
6	20240621	193800	165787840	15090	15090	15090	15090	0
7	20240621	193700	165787840	15090	15090	15090	15090	0
8	20240621	193600	165787840	15090	15090	15090	15090	0
9	20240621	193500	165787840	15090	15090	15090	15090	0
10	20240621	193400	165787840	15090	15090	15090	15090	0
11	20240621	193300	165787840	15090	15090	15090	15090	0
12	20240621	193200	165787840	15090	15090	15090	15090	0
13	20240621	193100	165787840	15090	15090	15090	15090	0
14	20240621	193000	165787840	15090	15090	15090	15090	0
15	20240621	192900	165787840	15090	15090	15090	15090	0
16	20240621	192800	165787840	15090	15090	15090	15090	0
17	20240621	192700	165787840	15090	15090	15090	15090	0
18	20240621	192600	165787840	15090	15090	15090	15090	0
19	20240621	192500	165787840	15090	15090	15090	15090	0
20	20240621	192400	165787840	15090	15090	15090	15090	0
21	20240621	192300	165787840	15090	15090	15090	15090	0
22	20240621	192200	165787840	15090	15090	15090	15090	0
23	20240621	192100	165787840	15090	15090	15090	15090	0
24	20240621	192000	165787840	15090	15090	15090	15090	0
25	20240621	191900	165787840	15090	15090	15090	15090	0
26	20240621	191800	165787840	15090	15090	15090	15090	0
27	20240621	191700	165787840	15090	15090	15090	15090	0
28	20240621	191600	165787840	15090	15090	15090	15090	0
29	20240621	191500	165787840	15090	15090	15090	15090	0
30	20240621	191400	165787840	15090	15090	15090	15090	0
31	20240621	191300	165787840	15090	15090	15090	15090	0
32	20240621	191200	165787840	15090	15090	15090	15090	189
33	20240621	191100	165787840	15090	15090	15090	15090	0
34	20240621	191000	165787840	15090	15090	15090	15090	0
35	20240621	190900	165787840	15090	15090	15090	15090	0
36	20240621	190800	165787840	15090	15090	15090	15090	0
37	20240621	190700	165787840	15090	15090	15090	15090	0
38	20240621	190600	165787840	15090	15090	15090	15090	0
39	20240621	190500	165787840	15090	15090	15090	15090	0
40	20240621	190400	165787840	15090	15090	15090	15090	0
41	20240621	190300	165787840	15090	15090	15090	15090	0
42	20240621	190200	165787840	15090	15090	15090	15090	0
43	20240621	190100	165787840	15090	15090	15090	15090	0
44	20240621	190000	165787840	15090	15090	15090	15090	0
45	20240621	185900	165787840	15090	15090	15090	15090	0
46	20240621	185800	165787840	15090	15090	15090	15090	0
47	20240621	185700	165787840	15090	15090	15090	15090	0
48	20240621	185600	165787840	15090	15090	15090	15090	0
49	20240621	185500	165787840	15090	15090	15090	15090	0
50	20240621	185400	165787840	15090	15090	15090	15090	0
51	20240621	185300	165787840	15090	15090	15090	15090	0
52	20240621	185200	165787840	15090	15090	15090	15090	0
53	20240621	185100	165787840	15090	15090	15090	15090	0
54	20240621	185000	165787840	15090	15090	15090	15090	0
55	20240621	184900	165787840	15090	15090	15090	15090	0
56	20240621	184800	165787840	15090	15090	15090	15090	0
57	20240621	184700	165787840	15090	15090	15090	15090	0
58	20240621	184600	165787840	15090	15090	15090	15090	0
59	20240621	184500	165787840	15090	15090	15090	15090	0
60	20240621	184400	165787840	15090	15090	15090	15090	0
61	20240621	184300	165787840	15090	15090	15090	15090	0
62	20240621	184200	165787840	15090	15090	15090	15090	189
63	20240621	184100	165787840	15090	15090	15090	15090	0
64	20240621	184000	165787840	15090	15090	15090	15090	0
65	20240621	183900	165787840	15090	15090	15090	15090	0
66	20240621	183800	165787840	15090	15090	15090	15090	0
67	20240621	183700	165787840	15090	15090	15090	15090	0
68	20240621	183600	165787840	15090	15090	15090	15090	0
69	20240621	183500	165787840	15090	15090	15090	15090	0
70	20240621	183400	165787840	15090	15090	15090	15090	0
71	20240621	183300	165787840	15090	15090	15090	15090	0
72	20240621	183200	165787840	15090	15090	15090	15090	0
73	20240621	183100	165787840	15090	15090	15090	15090	0
74	20240621	183000	165787840	15090	15090	15090	15090	0
75	20240621	182900	165787840	15090	15090	15090	15090	0
76	20240621	182800	165787840	15090	15090	15090	15090	0
77	20240621	182700	165787840	15090	15090	15090	15090	0
78	20240621	182600	165787840	15090	15090	15090	15090	0
79	20240621	182500	165787840	15090	15090	15090	15090	0
80	20240621	182400	165787840	15090	15090	15090	15090	0
81	20240621	182300	165787840	15090	15090	15090	15090	0
82	20240621	182200	165787840	15090	15090	15090	15090	0
83	20240621	182100	165787840	15090	15090	15090	15090	0
84	20240621	182000	165787840	15090	15090	15090	15090	0
85	20240621	181900	165787840	15090	15090	15090	15090	0
86	20240621	181800	165787840	15090	15090	15090	15090	0
87	20240621	181700	165787840	15090	15090	15090	15090	0
88	20240621	181600	165787840	15090	15090	15090	15090	0
89	20240621	181500	165787840	15090	15090	15090	15090	0
90	20240621	181400	165787840	15090	15090	15090	15090	0
91	20240621	181300	165787840	15090	15090	15090	15090	0
92	20240621	181200	165787840	15090	15090	15090	15090	189
93	20240621	181100	165787840	15090	15090	15090	15090	0
94	20240621	181000	165787840	15090	15090	15090	15090	0
95	20240621	180900	165787840	15090	15090	15090	15090	0
96	20240621	180800	165787840	15090	15090	15090	15090	0
97	20240621	180700	165787840	15090	15090	15090	15090	0
98	20240621	180600	165787840	15090	15090	15090	15090	0
99	20240621	180500	165787840	15090	15090	15090	15090	0
100	20240621	180400	165787840	15090	15090	15090	15090	0
101	20240621	180300	165787840	15090	15090	15090	15090	0
102	20240621	180200	165787840	15090	15090	15090	15090	0
103	20240621	180100	165787840	15090	15090	15090	15090	0
104	20240621	180000	165787840	15090	15090	15090	15090	0
105	20240621	175900	165787840	15090	15090	15090	15090	0
106	20240621	175800	165787840	15090	15090	15090	15090	0
107	20240621	175700	165787840	15090	15090	15090	15090	0
108	20240621	175600	165787840	15090	15090	15090	15090	0
109	20240621	175500	165787840	15090	15090	15090	15090	0
110	20240621	175400	165787840	15090	15090	15090	15090	0
111	20240621	175300	165787840	15090	15090	15090	15090	0
112	20240621	175200	165787840	15090	15090	15090	15090	0
113	20240621	175100	165787840	15090	15090	15090	15090	0
114	20240621	175000	165787840	15090	15090	15090	15090	0
115	20240621	174900	165787840	15090	15090	15090	15090	0
116	20240621	174800	165787840	15090	15090	15090	15090	0
117	20240621	174700	165787840	15090	15090	15090	15090	0
118	20240621	174600	165787840	15090	15090	15090	15090	0
119	20240621	174500	165787840	15090	15090	15090	15090	0
120	20240621	174400	165787840	15090	15090	15090	15090	0
121	20240621	174300	165787840	15090	15090	15090	15090	0
122	20240621	174200	165787840	15090	15090	15090	15090	189
123	20240621	174100	165787840	15090	15090	15090	15090	0
124	20240621	174000	165787840	15090	15090	15090	15090	0
125	20240621	173900	165787840	15090	15090	15090	15090	0
126	20240621	173800	165787840	15090	15090	15090	15090	0
127	20240621	173700	165787840	15090	15090	15090	15090	0
128	20240621	173600	165787840	15090	15090	15090	15090	0
129	20240621	173500	165787840	15090	15090	15090	15090	0
130	20240621	173400	165787840	15090	15090	15090	15090	0
131	20240621	173300	165787840	15090	15090	15090	15090	0
132	20240621	173200	165787840	15090	15090	15090	15090	0
133	20240621	173100	165787840	15090	15090	15090	15090	0
134	20240621	173000	165787840	15090	15090	15090	15090	0
135	20240621	172900	165787840	15090	15090	15090	15090	0
136	20240621	172800	165787840	15090	15090	15090	15090	0
137	20240621	172700	165787840	15090	15090	15090	15090	0
138	20240621	172600	165787840	15090	15090	15090	15090	0
139	20240621	172500	165787840	15090	15090	15090	15090	0
140	20240621	172400	165787840	15090	15090	15090	15090	0
141	20240621	172300	165787840	15090	15090	15090	15090	0
142	20240621	172200	165787840	15090	15090	15090	15090	0
143	20240621	172100	165787840	15090	15090	15090	15090	0
144	20240621	172000	165787840	15090	15090	15090	15090	0
145	20240621	171900	165787840	15090	15090	15090	15090	0
146	20240621	171800	165787840	15090	15090	15090	15090	0
147	20240621	171700	165787840	15090	15090	15090	15090	0
148	20240621	171600	165787840	15090	15090	15090	15090	0
149	20240621	171500	165787840	15090	15090	15090	15090	0
150	20240621	171400	165787840	15090	15090	15090	15090	0
151	20240621	171300	165787840	15090	15090	15090	15090	0
152	20240621	171200	165787840	15090	15090	15090	15090	189
153	20240621	171100	165787840	15090	15090	15090	15090	0
154	20240621	171000	165787840	15090	15090	15090	15090	0
155	20240621	170900	165787840	15090	15090	15090	15090	0
156	20240621	170800	165787840	15090	15090	15090	15090	0
157	20240621	170700	165787840	15090	15090	15090	15090	0
158	20240621	170600	165787840	15090	15090	15090	15090	0
159	20240621	170500	165787840	15090	15090	15090	15090	0
160	20240621	170400	165787840	15090	15090	15090	15090	0
161	20240621	170300	165787840	15090	15090	15090	15090	0
162	20240621	170200	165787840	15090	15090	15090	15090	0
163	20240621	170100	165787840	15090	15090	15090	15090	0
164	20240621	170000	165787840	15090	15090	15090	15090	0
165	20240621	165900	165787840	15090	15090	15090	15090	0
166	20240621	165800	165787840	15090	15090	15090	15090	0
167	20240621	165700	165787840	15090	15090	15090	15090	0
168	20240621	165600	165787840	15090	15090	15090	15090	0
169	20240621	165500	165787840	15090	15090	15090	15090	0
170	20240621	165400	165787840	15090	15090	15090	15090	0
171	20240621	165300	165787840	15090	15090	15090	15090	0
172	20240621	165200	165787840	15090	15090	15090	15090	0
173	20240621	165100	165787840	15090	15090	15090	15090	0
174	20240621	165000	165787840	15090	15090	15090	15090	0
175	20240621	164900	165787840	15090	15090	15090	15090	0
176	20240621	164800	165787840	15090	15090	15090	15090	0
177	20240621	164700	165787840	15090	15090	15090	15090	0
178	20240621	164600	165787840	15090	15090	15090	15090	0
179	20240621	164500	165787840	15090	15090	15090	15090	0
180	20240621	164400	165787840	15090	15090	15090	15090	0
181	20240621	164300	165787840	15090	15090	15090	15090	0
182	20240621	164200	165787840	15090	15090	15090	15090	189
183	20240621	164100	165787840	15090	15090	15090	15090	0
184	20240621	164000	165787840	15090	15090	15090	15090	0
185	20240621	163900	165787840	15090	15090	15090	15090	0
186	20240621	163800	165787840	15090	15090	15090	15090	0
187	20240621	163700	165787840	15090	15090	15090	15090	0
188	20240621	163600	165787840	15090	15090	15090	15090	0
189	20240621	163500	165787840	15090	15090	15090	15090	0
190	20240621	163400	165787840	15090	15090	15090	15090	0
191	20240621	163300	165787840	15090	15090	15090	15090	0
192	20240621	163200	165787840	15090	15090	15090	15090	0
193	20240621	163100	165787840	15090	15090	15090	15090	0
194	20240621	163000	165787840	15090	15090	15090	15090	0
195	20240621	162900	165787840	15090	15090	15090	15090	0
196	20240621	162800	165787840	15090	15090	15090	15090	0
197	20240621	162700	165787840	15090	15090	15090	15090	0
198	20240621	162600	165787840	15090	15090	15090	15090	0
199	20240621	162500	165787840	15090	15090	15090	15090	0
200	20240621	162400	165787840	15090	15090	15090	15090	0
201	20240621	162300	165787840	15090	15090	15090	15090	0
202	20240621	162200	165787840	15090	15090	15090	15090	0
203	20240621	162100	165787840	15090	15090	15090	15090	0
204	20240621	162000	165787840	15090	15090	15090	15090	0
205	20240621	161900	165787840	15090	15090	15090	15090	0
206	20240621	161800	165787840	15090	15090	15090	15090	0
207	20240621	161700	165787840	15090	15090	15090	15090	0
208	20240621	161600	165787840	15090	15090	15090	15090	0
209	20240621	161500	165787840	15090	15090	15090	15090	0
210	20240621	161400	165787840	15090	15090	15090	15090	0
211	20240621	161300	165787840	15090	15090	15090	15090	0
212	20240621	161200	165787840	15090	15090	15090	15090	189
213	20240621	161100	165787840	15090	15090	15090	15090	0
214	20240621	161000	165787840	15090	15090	15090	15090	0
215	20240621	160900	165787840	15090	15090	15090	15090	0
216	20240621	160800	165787840	15090	15090	15090	15090	0
217	20240621	160700	165787840	15090	15090	15090	15090	0
218	20240621	160600	165787840	15090	15090	15090	15090	0
219	20240621	160500	165787840	15090	15090	15090	15090	0
220	20240621	160400	165787840	15090	15090	15090	15090	0
221	20240621	160300	165787840	15090	15090	15090	15090	0
222	20240621	160200	165787840	15090	15090	15090	15090	0
223	20240621	160100	165787840	15090	15090	15090	15090	0
224	20240621	160000	165787840	15090	15090	15090	15090	0
225	20240621	155900	165787840	15090	15090	15090	15090	0
226	20240621	155800	165787840	15090	15090	15090	15090	0
227	20240621	155700	165787840	15090	15090	15090	15090	0
228	20240621	155600	165787840	15090	15090	15090	15090	0
229	20240621	155500	165787840	15090	15090	15090	15090	0
230	20240621	155400	165787840	15090	15090	15090	15090	0
231	20240621	155300	165787840	15090	15090	15090	15090	0
232	20240621	155200	165787840	15090	15090	15090	15090	0
233	20240621	155100	165787840	15090	15090	15090	15090	0
234	20240621	155000	165787840	15090	15090	15090	15090	0
235	20240621	154900	165787840	15090	15090	15090	15090	0
236	20240621	154800	165787840	15090	15090	15090	15090	0
237	20240621	154700	165787840	15090	15090	15090	15090	0
238	20240621	154600	165787840	15090	15090	15090	15090	0
239	20240621	154500	165787840	15090	15090	15090	15090	0
240	20240621	154400	165787840	15090	15090	15090	15090	0
241	20240621	154300	165787840	15090	15090	15090	15090	0
242	20240621	154200	165787840	15090	15090	15090	15090	189
243	20240621	154100	165787840	15090	15090	15090	15090	0
244	20240621	154000	165787840	15090	15090	15090	15090	0
245	20240621	153900	165787840	15090	15090	15090	15090	0
246	20240621	153800	165787840	15090	15090	15090	15090	0
247	20240621	153700	165787840	15090	15090	15090	15090	0
248	20240621	153600	165787840	15090	15090	15090	15090	0
249	20240621	153500	165787840	15090	15090	15090	15090	0
250	20240621	153400	165787840	15090	15090	15090	15090	0
251	20240621	153300	165787840	15090	15090	15090	15090	0
252	20240621	153200	165787840	15090	15090	15090	15090	0
253	20240621	153100	165787840	15090	15090	15090	15090	0
254	20240621	153000	165787840	15090	15090	15090	15090	189
255	20240621	152900	162935830	15220	15220	15220	15220	0
256	20240621	152800	162935830	15220	15220	15220	15220	0
257	20240621	152700	162935830	15220	15220	15220	15220	0
258	20240621	152600	162935830	15220	15220	15220	15220	0
259	20240621	152500	162935830	15220	15220	15220	15220	0
260	20240621	152400	162935830	15220	15220	15220	15220	0
261	20240621	152300	162935830	15220	15220	15220	15220	0
262	20240621	152200	162935830	15220	15220	15220	15220	0
263	20240621	152100	162935830	15220	15220	15220	15220	0
264	20240621	152000	162935830	15220	15220	15220	15220	0
265	20240621	151900	162935830	15220	15130	15220	15100	92
266	20240621	151800	161546050	15220	15210	15220	15210	100
267	20240621	151700	160024120	15200	15200	15200	15200	100
268	20240621	151600	158504120	15140	15140	15140	15140	52
269	20240621	151500	157716840	15220	15140	15220	15140	259
270	20240621	151400	153795500	15140	15140	15140	15140	58
271	20240621	151300	152917380	15140	15150	15150	15140	27
272	20240621	151200	152508570	15150	15150	15150	15150	1
273	20240621	151100	152493420	15140	15140	15140	15140	0
274	20240621	151000	152493420	15140	15140	15140	15140	0
275	20240621	150900	152493420	15140	15140	15140	15140	0
276	20240621	150800	152493420	15140	15140	15140	15140	0
277	20240621	150700	152493420	15140	15140	15140	15140	0
278	20240621	150600	152493420	15140	15150	15150	15140	37
279	20240621	150500	151933020	15130	15130	15130	15130	0
280	20240621	150400	151933020	15130	15130	15130	15130	0
281	20240621	150300	151933020	15130	15130	15130	15130	16
282	20240621	150200	151690940	15230	15230	15230	15230	1
283	20240621	150100	151675710	15250	15250	15250	15250	0
284	20240621	150000	151675710	15250	15250	15250	15250	0
285	20240621	145900	151675710	15250	15250	15250	15250	0
286	20240621	145800	151675710	15250	15250	15250	15250	1
287	20240621	145700	151660460	15270	15270	15270	15270	0
288	20240621	145600	151660460	15270	15270	15270	15270	0
289	20240621	145500	151660460	15270	15270	15270	15270	0
290	20240621	145400	151660460	15270	15270	15270	15270	0
291	20240621	145300	151660460	15270	15270	15270	15270	0
292	20240621	145200	151660460	15270	15270	15270	15270	0
293	20240621	145100	151660460	15270	15270	15270	15270	0
294	20240621	145000	151660460	15270	15170	15280	15170	9
295	20240621	144900	151523210	15170	15170	15170	15170	0
296	20240621	144800	151523210	15170	15170	15170	15170	0
297	20240621	144700	151523210	15170	15170	15170	15170	0
298	20240621	144600	151523210	15170	15170	15170	15170	0
299	20240621	144500	151523210	15170	15170	15170	15170	6
300	20240621	144400	151432190	15170	15170	15170	15170	7
301	20240621	144300	151326000	15100	15100	15100	15100	0
302	20240621	144200	151326000	15100	15100	15100	15100	0
303	20240621	144100	151326000	15100	15100	15100	15100	0
304	20240621	144000	151326000	15100	15100	15100	15100	0
305	20240621	143900	151326000	15100	15100	15100	15100	0
306	20240621	143800	151326000	15100	15100	15100	15100	0
307	20240621	143700	151326000	15100	15100	15100	15100	0
308	20240621	143600	151326000	15100	15100	15100	15100	20
309	20240621	143500	151024000	15100	15100	15100	15100	0
310	20240621	143400	151024000	15100	15100	15100	15100	0
311	20240621	143300	151024000	15100	15100	15100	15100	0
312	20240621	143200	151024000	15100	15100	15100	15100	0
313	20240621	143100	151024000	15100	15100	15100	15100	20
314	20240621	143000	150722000	15100	15100	15100	15100	0
315	20240621	142900	150722000	15100	15100	15100	15100	100
316	20240621	142800	149212000	15100	15150	15150	15100	1178
317	20240621	142700	131403340	15160	15160	15160	15160	0
318	20240621	142600	131403340	15160	15160	15160	15160	0
319	20240621	142500	131403340	15160	15160	15160	15160	0
320	20240621	142400	131403340	15160	15160	15160	15160	0
321	20240621	142300	131403340	15160	15160	15160	15160	0
322	20240621	142200	131403340	15160	15160	15160	15160	0
323	20240621	142100	131403340	15160	15160	15160	15160	0
324	20240621	142000	131403340	15160	15160	15160	15160	0
325	20240621	141900	131403340	15160	15160	15160	15160	0
326	20240621	141800	131403340	15160	15160	15160	15160	0
327	20240621	141700	131403340	15160	15160	15160	15160	0
328	20240621	141600	131403340	15160	15160	15160	15160	20
329	20240621	141500	131100140	15160	15160	15160	15160	0
330	20240621	141400	131100140	15160	15160	15160	15160	0
331	20240621	141300	131100140	15160	15160	15160	15160	300
332	20240621	141200	126552140	15210	15210	15210	15210	0
333	20240621	141100	126552140	15210	15210	15210	15210	0
334	20240621	141000	126552140	15210	15210	15210	15210	0
335	20240621	140900	126552140	15210	15210	15210	15210	0
336	20240621	140800	126552140	15210	15200	15210	15200	432
337	20240621	140700	119981700	15200	15180	15200	15180	40
338	20240621	140600	119374480	15180	15180	15180	15180	0
339	20240621	140500	119374480	15180	15120	15180	15120	558
340	20240621	140400	110926550	15110	15110	15110	15110	40
341	20240621	140300	110322150	15100	15100	15100	15100	0
342	20240621	140200	110322150	15100	15100	15100	15100	0
343	20240621	140100	110322150	15100	15100	15100	15100	10
344	20240621	140000	110171150	15100	15100	15100	15100	8
345	20240621	135900	110050350	15100	15100	15100	15100	2
346	20240621	135800	110020150	15100	15100	15100	15100	0
347	20240621	135700	110020150	15100	15100	15100	15100	14
348	20240621	135600	109808750	15100	15100	15100	15100	0
349	20240621	135500	109808750	15100	15100	15100	15100	16
350	20240621	135400	109567150	15090	15090	15090	15090	0
351	20240621	135300	109567150	15090	15090	15090	15090	0
352	20240621	135200	109567150	15090	15090	15090	15090	0
353	20240621	135100	109567150	15090	15110	15110	15090	117
354	20240621	135000	107801440	15110	15110	15110	15110	11
355	20240621	134900	107635230	15090	15090	15090	15090	129
356	20240621	134800	105688620	15100	15100	15100	15100	16
357	20240621	134700	105447020	15090	15090	15090	15090	0
358	20240621	134600	105447020	15090	15090	15090	15090	0
359	20240621	134500	105447020	15090	15090	15090	15090	0
360	20240621	134400	105447020	15090	15090	15090	15090	16
361	20240621	134300	105205580	15090	15090	15090	15090	0
362	20240621	134200	105205580	15090	15090	15090	15090	13
363	20240621	134100	105009410	15090	15090	15090	15090	3
364	20240621	134000	104964140	15090	15090	15090	15090	7
365	20240621	133900	104858510	15100	15100	15100	15100	15
366	20240621	133800	104632010	15090	15090	15090	15090	0
367	20240621	133700	104632010	15090	15090	15090	15090	0
368	20240621	133600	104632010	15090	15090	15090	15090	0
369	20240621	133500	104632010	15090	15090	15090	15090	16
370	20240621	133400	104390570	15090	15090	15090	15090	0
371	20240621	133300	104390570	15090	15090	15090	15090	16
372	20240621	133200	104149130	15090	15090	15090	15090	7
373	20240621	133100	104043500	15070	15070	15070	15070	10
374	20240621	133000	103892800	15030	15030	15030	15030	0
375	20240621	132900	103892800	15030	15030	15030	15030	0
376	20240621	132800	103892800	15030	15030	15030	15030	0
377	20240621	132700	103892800	15030	15030	15030	15030	0
378	20240621	132600	103892800	15030	15040	15040	15030	30
379	20240621	132500	103441740	15030	15030	15030	15030	0
380	20240621	132400	103441740	15030	15040	15040	15030	50
381	20240621	132300	102690220	15040	15100	15100	15040	36
382	20240621	132200	102147680	15100	15100	15100	15100	0
383	20240621	132100	102147680	15100	15100	15100	15100	7
384	20240621	132000	102041980	15100	15100	15100	15100	0
385	20240621	131900	102041980	15100	15100	15100	15100	155
386	20240621	131800	99701480	15100	15100	15100	15100	0
387	20240621	131700	99701480	15100	15100	15100	15100	0
388	20240621	131600	99701480	15100	15100	15100	15100	15
389	20240621	131500	99474980	15100	15100	15100	15100	0
390	20240621	131400	99474980	15100	15100	15100	15100	16
391	20240621	131300	99233380	15100	15100	15100	15100	0
392	20240621	131200	99233380	15100	15100	15100	15100	0
393	20240621	131100	99233380	15100	15100	15100	15100	0
394	20240621	131000	99233380	15100	15100	15100	15100	16
395	20240621	130900	98991780	15100	15100	15100	15100	0
396	20240621	130800	98991780	15100	15100	15100	15100	0
397	20240621	130700	98991780	15100	15100	15100	15100	15
398	20240621	130600	98765280	15100	15100	15100	15100	0
399	20240621	130500	98765280	15100	15100	15100	15100	46
400	20240621	130400	98070680	15110	15110	15110	15110	0
401	20240621	130300	98070680	15110	15110	15110	15110	0
402	20240621	130200	98070680	15110	15110	15110	15110	0
403	20240621	130100	98070680	15110	15110	15110	15110	0
404	20240621	130000	98070680	15110	15110	15110	15110	0
405	20240621	125900	98070680	15110	15110	15110	15110	0
406	20240621	125800	98070680	15110	15110	15110	15110	11
407	20240621	125700	97904470	15100	15100	15100	15100	30
408	20240621	125600	97451470	15100	15100	15100	15100	0
409	20240621	125500	97451470	15100	15100	15100	15100	5
410	20240621	125400	97375970	15050	15050	15050	15050	0
411	20240621	125300	97375970	15050	15050	15050	15050	0
412	20240621	125200	97375970	15050	15050	15050	15050	0
413	20240621	125100	97375970	15050	15050	15050	15050	1
414	20240621	125000	97360920	15030	15040	15040	15030	166
415	20240621	124900	94865430	15100	15100	15100	15100	0
416	20240621	124800	94865430	15100	15100	15100	15100	15
417	20240621	124700	94638930	15110	15110	15110	15110	0
418	20240621	124600	94638930	15110	15110	15110	15110	1
419	20240621	124500	94623820	15100	15100	15100	15100	16
420	20240621	124400	94382220	15100	15100	15100	15100	0
421	20240621	124300	94382220	15100	15100	15100	15100	0
422	20240621	124200	94382220	15100	15100	15100	15100	16
423	20240621	124100	94140620	15100	15100	15100	15100	15
424	20240621	124000	93914120	15060	15060	15060	15060	0
425	20240621	123900	93914120	15060	15060	15060	15060	1
426	20240621	123800	93899060	15040	15040	15040	15040	1
427	20240621	123700	93884020	15040	15040	15040	15040	1
428	20240621	123600	93868980	15040	15040	15040	15040	63
429	20240621	123500	92921460	15040	15030	15040	15030	2
430	20240621	123400	92891390	15090	15090	15090	15090	1
431	20240621	123300	92876300	15100	15100	15100	15100	0
432	20240621	123200	92876300	15100	15100	15100	15100	34
433	20240621	123100	92362900	15100	15100	15100	15100	0
434	20240621	123000	92362900	15100	15100	15100	15100	0
435	20240621	122900	92362900	15100	15100	15100	15100	0
436	20240621	122800	92362900	15100	15100	15100	15100	0
437	20240621	122700	92362900	15100	15100	15100	15100	0
438	20240621	122600	92362900	15100	15100	15100	15100	16
439	20240621	122500	92121300	15100	15100	15100	15100	0
440	20240621	122400	92121300	15100	15100	15100	15100	0
441	20240621	122300	92121300	15100	15100	15100	15100	16
442	20240621	122200	91879700	15100	15100	15100	15100	0
443	20240621	122100	91879700	15100	15100	15100	15100	0
444	20240621	122000	91879700	15100	15100	15100	15100	16
445	20240621	121900	91638100	15100	15100	15100	15100	17
446	20240621	121800	91381400	15100	15100	15100	15100	0
447	20240621	121700	91381400	15100	15100	15100	15100	0
448	20240621	121600	91381400	15100	15100	15100	15100	0
449	20240621	121500	91381400	15100	15100	15100	15100	0
450	20240621	121400	91381400	15100	15100	15100	15100	0
451	20240621	121300	91381400	15100	15100	15100	15100	16
452	20240621	121200	91139800	15100	15100	15100	15100	0
453	20240621	121100	91139800	15100	15100	15100	15100	0
454	20240621	121000	91139800	15100	15100	15100	15100	16
455	20240621	120900	90898200	15100	15100	15100	15100	0
456	20240621	120800	90898200	15100	15100	15100	15100	0
457	20240621	120700	90898200	15100	15100	15100	15100	20
458	20240621	120600	90596200	15100	15100	15100	15100	2
459	20240621	120500	90566000	15100	15100	15100	15100	1
460	20240621	120400	90550900	15100	15100	15100	15100	16
461	20240621	120300	90309300	15100	15100	15100	15100	0
462	20240621	120200	90309300	15100	15100	15100	15100	126
463	20240621	120100	88406700	15100	15100	15100	15100	16
464	20240621	120000	88165100	15100	15100	15100	15100	0
465	20240621	115900	88165100	15100	15100	15100	15100	1
466	20240621	115800	88150000	15100	15100	15100	15100	15
467	20240621	115700	87923500	15100	15100	15100	15100	1
468	20240621	115600	87908400	15100	15100	15100	15100	0
469	20240621	115500	87908400	15100	15100	15100	15100	16
470	20240621	115400	87666800	15100	15100	15100	15100	0
471	20240621	115300	87666800	15100	15100	15100	15100	0
472	20240621	115200	87666800	15100	15100	15100	15100	17
473	20240621	115100	87410100	15100	15100	15100	15100	0
474	20240621	115000	87410100	15100	15100	15100	15100	1
475	20240621	114900	87395000	15100	15100	15100	15100	0
476	20240621	114800	87395000	15100	15100	15100	15100	19
477	20240621	114700	87108100	15100	15100	15100	15100	0
478	20240621	114600	87108100	15100	15100	15100	15100	0
479	20240621	114500	87108100	15100	15100	15100	15100	17
480	20240621	114400	86851400	15100	15100	15100	15100	0
481	20240621	114300	86851400	15100	15100	15100	15100	0
482	20240621	114200	86851400	15100	15100	15100	15100	15
483	20240621	114100	86624900	15100	15100	15100	15100	1
484	20240621	114000	86609800	15100	15100	15100	15100	15
485	20240621	113900	86383300	15090	15090	15090	15090	0
486	20240621	113800	86383300	15090	15090	15090	15090	1
487	20240621	113700	86368210	15090	15090	15090	15090	0
488	20240621	113600	86368210	15090	15090	15090	15090	17
489	20240621	113500	86111680	15090	15090	15090	15090	3
490	20240621	113400	86066410	15090	15090	15090	15090	0
491	20240621	113300	86066410	15090	15090	15090	15090	16
492	20240621	113200	85824970	15090	15090	15090	15090	1
493	20240621	113100	85809880	15090	15090	15090	15090	1
494	20240621	113000	85794790	15090	15090	15090	15090	16
495	20240621	112900	85553350	15090	15090	15090	15090	1
496	20240621	112800	85538260	15090	15090	15090	15090	0
497	20240621	112700	85538260	15090	15090	15090	15090	16
498	20240621	112600	85296820	15080	15080	15080	15080	0
499	20240621	112500	85296820	15080	15080	15080	15080	0
500	20240621	112400	85296820	15080	15080	15080	15080	26
501	20240621	112300	84904740	15080	15080	15080	15080	17
502	20240621	112200	84648380	15080	15080	15080	15080	1
503	20240621	112100	84633300	15080	15080	15080	15080	8
504	20240621	112000	84512660	15080	15090	15090	15080	16
505	20240621	111900	84271370	15090	15090	15090	15090	24
506	20240621	111800	83909210	15030	15030	15030	15030	0
507	20240621	111700	83909210	15030	15030	15030	15030	0
508	20240621	111600	83909210	15030	15030	15030	15030	11
509	20240621	111500	83743880	15040	15090	15090	15040	129
510	20240621	111400	81802500	15090	15090	15090	15090	16
511	20240621	111300	81561060	15090	15090	15090	15090	1
512	20240621	111200	81545970	15090	15090	15090	15090	0
513	20240621	111100	81545970	15090	15080	15090	15080	116
514	20240621	111000	79796540	15080	15080	15080	15080	1
515	20240621	110900	79781460	15090	15090	15090	15090	0
516	20240621	110800	79781460	15090	15090	15090	15090	17
517	20240621	110700	79524930	15090	15090	15090	15090	0
518	20240621	110600	79524930	15090	15090	15090	15090	0
519	20240621	110500	79524930	15090	15080	15090	15080	16
520	20240621	110400	79283600	15080	15080	15080	15080	0
521	20240621	110300	79283600	15080	15050	15090	15050	3
522	20240621	110200	79238380	15090	15090	15090	15090	1
523	20240621	110100	79223290	15090	15090	15090	15090	17
524	20240621	110000	78966760	15090	15090	15090	15090	0
525	20240621	105900	78966760	15090	15090	15090	15090	1
526	20240621	105800	78951670	15090	15090	15090	15090	66
527	20240621	105700	77955730	15090	15090	15090	15090	0
528	20240621	105600	77955730	15090	15090	15090	15090	1
529	20240621	105500	77940640	15090	15090	15090	15090	17
530	20240621	105400	77684110	15100	15100	15100	15100	2
531	20240621	105300	77653910	15100	15100	15100	15100	0
532	20240621	105200	77653910	15100	15110	15110	15100	20
533	20240621	105100	77351870	15100	15100	15100	15100	0
534	20240621	105000	77351870	15100	15100	15100	15100	0
535	20240621	104900	77351870	15100	15100	15100	15100	16
536	20240621	104800	77110270	15100	15100	15100	15100	0
537	20240621	104700	77110270	15100	15100	15100	15100	0
538	20240621	104600	77110270	15100	15100	15100	15100	20
539	20240621	104500	76808270	15110	15110	15110	15110	1
540	20240621	104400	76793160	15090	15090	15090	15090	0
541	20240621	104300	76793160	15090	15090	15090	15090	13
542	20240621	104200	76596990	15090	15090	15090	15090	0
543	20240621	104100	76596990	15090	15090	15090	15090	0
544	20240621	104000	76596990	15090	15090	15090	15090	17
545	20240621	103900	76340460	15090	15090	15090	15090	0
546	20240621	103800	76340460	15090	15090	15090	15090	0
547	20240621	103700	76340460	15090	15090	15090	15090	2
548	20240621	103600	76310280	15080	15080	15080	15080	14
549	20240621	103500	76099160	15080	15070	15080	15020	102
550	20240621	103400	74566480	15080	15080	15080	15080	0
551	20240621	103300	74566480	15080	15080	15080	15080	22
552	20240621	103200	74234720	15080	15080	15080	15080	0
553	20240621	103100	74234720	15080	15080	15080	15080	0
554	20240621	103000	74234720	15080	15080	15080	15080	17
555	20240621	102900	73978360	15080	15080	15080	15080	10
556	20240621	102800	73827560	15080	15080	15080	15080	3
557	20240621	102700	73782320	15080	15080	15080	15080	21
558	20240621	102600	73465640	15080	15080	15080	15080	1
559	20240621	102500	73450560	15080	15080	15080	15080	16
560	20240621	102400	73209280	15080	15080	15080	15080	10
561	20240621	102300	73058480	15060	15060	15060	15060	0
562	20240621	102200	73058480	15060	15060	15060	15060	15
563	20240621	102100	72832580	15100	15100	15100	15100	17
564	20240621	102000	72575880	15100	15100	15100	15100	0
565	20240621	101900	72575880	15100	15100	15100	15100	0
566	20240621	101800	72575880	15100	15100	15100	15100	16
567	20240621	101700	72334280	15100	15100	15100	15100	0
568	20240621	101600	72334280	15100	15100	15100	15100	0
569	20240621	101500	72334280	15100	15090	15100	15090	16
570	20240621	101400	72092830	15110	15110	15110	15110	0
571	20240621	101300	72092830	15110	15110	15110	15110	0
572	20240621	101200	72092830	15110	15100	15110	15100	21
573	20240621	101100	71775680	15100	15100	15100	15100	15
574	20240621	101000	71549180	15110	15110	15110	15110	156
575	20240621	100900	69192020	15050	15050	15050	15050	0
576	20240621	100800	69192020	15050	15100	15100	15050	180
577	20240621	100700	66474770	15100	15110	15110	15090	399
578	20240621	100600	60450050	15140	15140	15140	15140	0
579	20240621	100500	60450050	15140	15140	15140	15140	0
580	20240621	100400	60450050	15140	15140	15140	15140	0
581	20240621	100300	60450050	15140	15140	15140	15140	0
582	20240621	100200	60450050	15140	15140	15140	15140	5
583	20240621	100100	60374350	15140	15140	15140	15140	0
584	20240621	100000	60374350	15140	15130	15140	15130	26
585	20240621	095900	59980960	15130	15130	15130	15130	0
586	20240621	095800	59980960	15130	15130	15130	15130	0
587	20240621	095700	59980960	15130	15060	15130	15040	502
588	20240621	095600	52430370	15000	15000	15000	15000	0
589	20240621	095500	52430370	15000	15000	15000	15000	0
590	20240621	095400	52430370	15000	15000	15000	15000	0
591	20240621	095300	52430370	15000	15040	15040	15000	500
592	20240621	095200	44918870	15040	15040	15040	15040	14
593	20240621	095100	44708310	15100	15100	15100	15100	13
594	20240621	095000	44512010	15050	15050	15050	15050	4
595	20240621	094900	44451810	15050	15050	15050	15050	0
596	20240621	094800	44451810	15050	15050	15050	15050	0
597	20240621	094700	44451810	15050	15050	15050	15050	0
598	20240621	094600	44451810	15050	15050	15050	15050	90
599	20240621	094500	43097310	15050	15140	15150	15050	75
600	20240621	094400	41961360	15130	15130	15130	15130	45
601	20240621	094300	41280510	15050	15050	15050	15050	0
602	20240621	094200	41280510	15050	15050	15050	15050	71
603	20240621	094100	40211960	15050	15050	15050	15050	0
604	20240621	094000	40211960	15050	15050	15050	15050	0
605	20240621	093900	40211960	15050	15050	15050	15050	25
606	20240621	093800	39835710	15070	15070	15070	15070	1
607	20240621	093700	39820640	15070	15070	15070	15070	1
608	20240621	093600	39805570	15070	15070	15070	15070	0
609	20240621	093500	39805570	15070	15070	15070	15070	0
610	20240621	093400	39805570	15070	15070	15070	15070	4
611	20240621	093300	39745290	15070	15070	15070	15070	0
612	20240621	093200	39745290	15070	15070	15070	15070	0
613	20240621	093100	39745290	15070	15070	15070	15070	68
614	20240621	093000	38720530	15070	15070	15070	15070	0
615	20240621	092900	38720530	15070	15070	15070	15070	0
616	20240621	092800	38720530	15070	15070	15070	15070	1
617	20240621	092700	38705460	15070	15070	15070	15070	0
618	20240621	092600	38705460	15070	15070	15070	15070	0
619	20240621	092500	38705460	15070	15070	15070	15070	0
620	20240621	092400	38705460	15070	15070	15070	15070	0
621	20240621	092300	38705460	15070	15070	15070	15070	2
622	20240621	092200	38675320	15150	15150	15150	15150	0
623	20240621	092100	38675320	15150	15150	15150	15150	1
624	20240621	092000	38660170	15080	15080	15080	15080	14
625	20240621	091900	38449050	15150	15150	15150	15150	0
626	20240621	091800	38449050	15150	15150	15150	15150	0
627	20240621	091700	38449050	15150	15150	15150	15150	0
628	20240621	091600	38449050	15150	15150	15150	15150	0
629	20240621	091500	38449050	15150	15140	15150	15140	97
630	20240621	091400	36980000	15180	15180	15180	15180	0
631	20240621	091300	36980000	15180	15180	15180	15180	0
632	20240621	091200	36980000	15180	15180	15180	15180	0
633	20240621	091100	36980000	15180	15180	15180	15110	8
634	20240621	091000	36858930	15180	15150	15180	15120	131
635	20240621	090900	34876380	15170	15200	15200	15170	291
636	20240621	090800	30457880	15320	15320	15320	15320	0
637	20240621	090700	30457880	15320	15310	15320	15310	68
638	20240621	090600	29416360	15350	15350	15350	15350	0
639	20240621	090500	29416360	15350	15350	15350	15350	0
640	20240621	090400	29416360	15350	15350	15350	15350	0
641	20240621	090300	29416360	15350	15350	15350	15350	0
642	20240621	090200	29416360	15350	15350	15350	15350	1
643	20240621	090100	29401010	15000	15000	15000	15000	210
644	20240621	090000	26251010	15000	15000	15050	14980	1751