KissMeData/038390/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192300	146220990	15820	15820	15820	15820	78
3	20240624	192200	146220990	15820	15820	15820	15820	0
4	20240624	192100	146220990	15820	15820	15820	15820	0
5	20240624	192000	146220990	15820	15820	15820	15820	0
6	20240624	191900	146220990	15820	15820	15820	15820	0
7	20240624	191800	146220990	15820	15820	15820	15820	0
8	20240624	191700	146220990	15820	15820	15820	15820	0
9	20240624	191600	146220990	15820	15820	15820	15820	0
10	20240624	191500	146220990	15820	15820	15820	15820	0
11	20240624	191400	146220990	15820	15820	15820	15820	0
12	20240624	191300	146220990	15820	15820	15820	15820	0
13	20240624	191200	146220990	15820	15820	15820	15820	0
14	20240624	191100	146220990	15820	15820	15820	15820	0
15	20240624	191000	146220990	15820	15820	15820	15820	0
16	20240624	190900	146220990	15820	15820	15820	15820	0
17	20240624	190800	146220990	15820	15820	15820	15820	0
18	20240624	190700	146220990	15820	15820	15820	15820	0
19	20240624	190600	146220990	15820	15820	15820	15820	0
20	20240624	190500	146220990	15820	15820	15820	15820	0
21	20240624	190400	146220990	15820	15820	15820	15820	0
22	20240624	190300	146220990	15820	15820	15820	15820	0
23	20240624	190200	146220990	15820	15820	15820	15820	0
24	20240624	190100	146220990	15820	15820	15820	15820	0
25	20240624	190000	146220990	15820	15820	15820	15820	0
26	20240624	185900	146220990	15820	15820	15820	15820	0
27	20240624	185800	146220990	15820	15820	15820	15820	0
28	20240624	185700	146220990	15820	15820	15820	15820	0
29	20240624	185600	146220990	15820	15820	15820	15820	0
30	20240624	185500	146220990	15820	15820	15820	15820	0
31	20240624	185400	146220990	15820	15820	15820	15820	0
32	20240624	185300	146220990	15820	15820	15820	15820	78
33	20240624	185200	146220990	15820	15820	15820	15820	0
34	20240624	185100	146220990	15820	15820	15820	15820	0
35	20240624	185000	146220990	15820	15820	15820	15820	0
36	20240624	184900	146220990	15820	15820	15820	15820	0
37	20240624	184800	146220990	15820	15820	15820	15820	0
38	20240624	184700	146220990	15820	15820	15820	15820	0
39	20240624	184600	146220990	15820	15820	15820	15820	0
40	20240624	184500	146220990	15820	15820	15820	15820	0
41	20240624	184400	146220990	15820	15820	15820	15820	0
42	20240624	184300	146220990	15820	15820	15820	15820	0
43	20240624	184200	146220990	15820	15820	15820	15820	0
44	20240624	184100	146220990	15820	15820	15820	15820	0
45	20240624	184000	146220990	15820	15820	15820	15820	0
46	20240624	183900	146220990	15820	15820	15820	15820	0
47	20240624	183800	146220990	15820	15820	15820	15820	0
48	20240624	183700	146220990	15820	15820	15820	15820	0
49	20240624	183600	146220990	15820	15820	15820	15820	0
50	20240624	183500	146220990	15820	15820	15820	15820	0
51	20240624	183400	146220990	15820	15820	15820	15820	0
52	20240624	183300	146220990	15820	15820	15820	15820	0
53	20240624	183200	146220990	15820	15820	15820	15820	0
54	20240624	183100	146220990	15820	15820	15820	15820	0
55	20240624	183000	146220990	15820	15820	15820	15820	0
56	20240624	182900	146220990	15820	15820	15820	15820	0
57	20240624	182800	146220990	15820	15820	15820	15820	0
58	20240624	182700	146220990	15820	15820	15820	15820	0
59	20240624	182600	146220990	15820	15820	15820	15820	0
60	20240624	182500	146220990	15820	15820	15820	15820	0
61	20240624	182400	146220990	15820	15820	15820	15820	0
62	20240624	182300	146220990	15820	15820	15820	15820	78
63	20240624	182200	146220990	15820	15820	15820	15820	0
64	20240624	182100	146220990	15820	15820	15820	15820	0
65	20240624	182000	146220990	15820	15820	15820	15820	0
66	20240624	181900	146220990	15820	15820	15820	15820	0
67	20240624	181800	146220990	15820	15820	15820	15820	0
68	20240624	181700	146220990	15820	15820	15820	15820	0
69	20240624	181600	146220990	15820	15820	15820	15820	0
70	20240624	181500	146220990	15820	15820	15820	15820	0
71	20240624	181400	146220990	15820	15820	15820	15820	0
72	20240624	181300	146220990	15820	15820	15820	15820	0
73	20240624	181200	146220990	15820	15820	15820	15820	0
74	20240624	181100	146220990	15820	15820	15820	15820	0
75	20240624	181000	146220990	15820	15820	15820	15820	0
76	20240624	180900	146220990	15820	15820	15820	15820	0
77	20240624	180800	146220990	15820	15820	15820	15820	0
78	20240624	180700	146220990	15820	15820	15820	15820	0
79	20240624	180600	146220990	15820	15820	15820	15820	0
80	20240624	180500	146220990	15820	15820	15820	15820	0
81	20240624	180400	146220990	15820	15820	15820	15820	0
82	20240624	180300	146220990	15820	15820	15820	15820	0
83	20240624	180200	146220990	15820	15820	15820	15820	0
84	20240624	180100	146220990	15820	15820	15820	15820	0
85	20240624	180000	146220990	15820	15820	15820	15820	0
86	20240624	175900	146220990	15820	15820	15820	15820	0
87	20240624	175800	146220990	15820	15820	15820	15820	0
88	20240624	175700	146220990	15820	15820	15820	15820	0
89	20240624	175600	146220990	15820	15820	15820	15820	0
90	20240624	175500	146220990	15820	15820	15820	15820	0
91	20240624	175400	146220990	15820	15820	15820	15820	0
92	20240624	175300	146220990	15820	15820	15820	15820	78
93	20240624	175200	146220990	15820	15820	15820	15820	0
94	20240624	175100	146220990	15820	15820	15820	15820	0
95	20240624	175000	146220990	15820	15820	15820	15820	0
96	20240624	174900	146220990	15820	15820	15820	15820	0
97	20240624	174800	146220990	15820	15820	15820	15820	0
98	20240624	174700	146220990	15820	15820	15820	15820	0
99	20240624	174600	146220990	15820	15820	15820	15820	0
100	20240624	174500	146220990	15820	15820	15820	15820	0
101	20240624	174400	146220990	15820	15820	15820	15820	0
102	20240624	174300	146220990	15820	15820	15820	15820	0
103	20240624	174200	146220990	15820	15820	15820	15820	0
104	20240624	174100	146220990	15820	15820	15820	15820	0
105	20240624	174000	146220990	15820	15820	15820	15820	0
106	20240624	173900	146220990	15820	15820	15820	15820	0
107	20240624	173800	146220990	15820	15820	15820	15820	0
108	20240624	173700	146220990	15820	15820	15820	15820	0
109	20240624	173600	146220990	15820	15820	15820	15820	0
110	20240624	173500	146220990	15820	15820	15820	15820	0
111	20240624	173400	146220990	15820	15820	15820	15820	0
112	20240624	173300	146220990	15820	15820	15820	15820	0
113	20240624	173200	146220990	15820	15820	15820	15820	0
114	20240624	173100	146220990	15820	15820	15820	15820	0
115	20240624	173000	146220990	15820	15820	15820	15820	0
116	20240624	172900	146220990	15820	15820	15820	15820	0
117	20240624	172800	146220990	15820	15820	15820	15820	0
118	20240624	172700	146220990	15820	15820	15820	15820	0
119	20240624	172600	146220990	15820	15820	15820	15820	0
120	20240624	172500	146220990	15820	15820	15820	15820	0
121	20240624	172400	146220990	15820	15820	15820	15820	0
122	20240624	172300	146220990	15820	15820	15820	15820	78
123	20240624	172200	146220990	15820	15820	15820	15820	0
124	20240624	172100	146220990	15820	15820	15820	15820	0
125	20240624	172000	146220990	15820	15820	15820	15820	0
126	20240624	171900	146220990	15820	15820	15820	15820	0
127	20240624	171800	146220990	15820	15820	15820	15820	0
128	20240624	171700	146220990	15820	15820	15820	15820	0
129	20240624	171600	146220990	15820	15820	15820	15820	0
130	20240624	171500	146220990	15820	15820	15820	15820	0
131	20240624	171400	146220990	15820	15820	15820	15820	0
132	20240624	171300	146220990	15820	15820	15820	15820	0
133	20240624	171200	146220990	15820	15820	15820	15820	0
134	20240624	171100	146220990	15820	15820	15820	15820	0
135	20240624	171000	146220990	15820	15820	15820	15820	0
136	20240624	170900	146220990	15820	15820	15820	15820	0
137	20240624	170800	146220990	15820	15820	15820	15820	0
138	20240624	170700	146220990	15820	15820	15820	15820	0
139	20240624	170600	146220990	15820	15820	15820	15820	0
140	20240624	170500	146220990	15820	15820	15820	15820	0
141	20240624	170400	146220990	15820	15820	15820	15820	0
142	20240624	170300	146220990	15820	15820	15820	15820	0
143	20240624	170200	146220990	15820	15820	15820	15820	0
144	20240624	170100	146220990	15820	15820	15820	15820	0
145	20240624	170000	146220990	15820	15820	15820	15820	0
146	20240624	165900	146220990	15820	15820	15820	15820	0
147	20240624	165800	146220990	15820	15820	15820	15820	0
148	20240624	165700	146220990	15820	15820	15820	15820	0
149	20240624	165600	146220990	15820	15820	15820	15820	0
150	20240624	165500	146220990	15820	15820	15820	15820	0
151	20240624	165400	146220990	15820	15820	15820	15820	0
152	20240624	165300	146220990	15820	15820	15820	15820	78
153	20240624	165200	146220990	15820	15820	15820	15820	0
154	20240624	165100	146220990	15820	15820	15820	15820	0
155	20240624	165000	146220990	15820	15820	15820	15820	0
156	20240624	164900	146220990	15820	15820	15820	15820	0
157	20240624	164800	146220990	15820	15820	15820	15820	0
158	20240624	164700	146220990	15820	15820	15820	15820	0
159	20240624	164600	146220990	15820	15820	15820	15820	0
160	20240624	164500	146220990	15820	15820	15820	15820	0
161	20240624	164400	146220990	15820	15820	15820	15820	0
162	20240624	164300	146220990	15820	15820	15820	15820	0
163	20240624	164200	146220990	15820	15820	15820	15820	0
164	20240624	164100	146220990	15820	15820	15820	15820	0
165	20240624	164000	146220990	15820	15820	15820	15820	0
166	20240624	163900	146220990	15820	15820	15820	15820	0
167	20240624	163800	146220990	15820	15820	15820	15820	0
168	20240624	163700	146220990	15820	15820	15820	15820	0
169	20240624	163600	146220990	15820	15820	15820	15820	0
170	20240624	163500	146220990	15820	15820	15820	15820	0
171	20240624	163400	146220990	15820	15820	15820	15820	0
172	20240624	163300	146220990	15820	15820	15820	15820	0
173	20240624	163200	146220990	15820	15820	15820	15820	0
174	20240624	163100	146220990	15820	15820	15820	15820	0
175	20240624	163000	146220990	15820	15820	15820	15820	0
176	20240624	162900	146220990	15820	15820	15820	15820	0
177	20240624	162800	146220990	15820	15820	15820	15820	0
178	20240624	162700	146220990	15820	15820	15820	15820	0
179	20240624	162600	146220990	15820	15820	15820	15820	0
180	20240624	162500	146220990	15820	15820	15820	15820	0
181	20240624	162400	146220990	15820	15820	15820	15820	0
182	20240624	162300	146220990	15820	15820	15820	15820	78
183	20240624	162200	146220990	15820	15820	15820	15820	0
184	20240624	162100	146220990	15820	15820	15820	15820	0
185	20240624	162000	146220990	15820	15820	15820	15820	0
186	20240624	161900	146220990	15820	15820	15820	15820	0
187	20240624	161800	146220990	15820	15820	15820	15820	0
188	20240624	161700	146220990	15820	15820	15820	15820	0
189	20240624	161600	146220990	15820	15820	15820	15820	0
190	20240624	161500	146220990	15820	15820	15820	15820	0
191	20240624	161400	146220990	15820	15820	15820	15820	0
192	20240624	161300	146220990	15820	15820	15820	15820	0
193	20240624	161200	146220990	15820	15820	15820	15820	0
194	20240624	161100	146220990	15820	15820	15820	15820	0
195	20240624	161000	146220990	15820	15820	15820	15820	0
196	20240624	160900	146220990	15820	15820	15820	15820	0
197	20240624	160800	146220990	15820	15820	15820	15820	0
198	20240624	160700	146220990	15820	15820	15820	15820	0
199	20240624	160600	146220990	15820	15820	15820	15820	0
200	20240624	160500	146220990	15820	15820	15820	15820	0
201	20240624	160400	146220990	15820	15820	15820	15820	0
202	20240624	160300	146220990	15820	15820	15820	15820	0
203	20240624	160200	146220990	15820	15820	15820	15820	0
204	20240624	160100	146220990	15820	15820	15820	15820	0
205	20240624	160000	146220990	15820	15820	15820	15820	0
206	20240624	155900	146220990	15820	15820	15820	15820	0
207	20240624	155800	146220990	15820	15820	15820	15820	0
208	20240624	155700	146220990	15820	15820	15820	15820	0
209	20240624	155600	146220990	15820	15820	15820	15820	0
210	20240624	155500	146220990	15820	15820	15820	15820	0
211	20240624	155400	146220990	15820	15820	15820	15820	0
212	20240624	155300	146220990	15820	15820	15820	15820	78
213	20240624	155200	146220990	15820	15820	15820	15820	0
214	20240624	155100	146220990	15820	15820	15820	15820	0
215	20240624	155000	146220990	15820	15820	15820	15820	0
216	20240624	154900	146220990	15820	15820	15820	15820	0
217	20240624	154800	146220990	15820	15820	15820	15820	0
218	20240624	154700	146220990	15820	15820	15820	15820	0
219	20240624	154600	146220990	15820	15820	15820	15820	0
220	20240624	154500	146220990	15820	15820	15820	15820	0
221	20240624	154400	146220990	15820	15820	15820	15820	0
222	20240624	154300	146220990	15820	15820	15820	15820	0
223	20240624	154200	146220990	15820	15820	15820	15820	0
224	20240624	154100	146220990	15820	15820	15820	15820	0
225	20240624	154000	146220990	15820	15820	15820	15820	0
226	20240624	153900	146220990	15820	15820	15820	15820	0
227	20240624	153800	146220990	15820	15820	15820	15820	0
228	20240624	153700	146220990	15820	15820	15820	15820	0
229	20240624	153600	146220990	15820	15820	15820	15820	0
230	20240624	153500	146220990	15820	15820	15820	15820	0
231	20240624	153400	146220990	15820	15820	15820	15820	0
232	20240624	153300	146220990	15820	15820	15820	15820	0
233	20240624	153200	146220990	15820	15820	15820	15820	0
234	20240624	153100	146220990	15820	15820	15820	15820	0
235	20240624	153000	146220990	15820	15820	15820	15820	78
236	20240624	152900	144987030	15820	15820	15820	15820	0
237	20240624	152800	144987030	15820	15820	15820	15820	0
238	20240624	152700	144987030	15820	15820	15820	15820	0
239	20240624	152600	144987030	15820	15820	15820	15820	0
240	20240624	152500	144987030	15820	15820	15820	15820	0
241	20240624	152400	144987030	15820	15820	15820	15820	0
242	20240624	152300	144987030	15820	15820	15820	15820	0
243	20240624	152200	144987030	15820	15820	15820	15820	0
244	20240624	152100	144987030	15820	15820	15820	15820	0
245	20240624	152000	144987030	15820	15820	15820	15820	0
246	20240624	151900	144987030	15820	15820	15820	15820	7
247	20240624	151800	144876290	15860	15860	15860	15860	1
248	20240624	151700	144860430	15820	15820	15820	15820	0
249	20240624	151600	144860430	15820	15820	15820	15820	1
250	20240624	151500	144844610	15860	15860	15860	15860	1
251	20240624	151400	144828750	15820	15820	15820	15820	0
252	20240624	151300	144828750	15820	15820	15820	15820	0
253	20240624	151200	144828750	15820	15820	15820	15820	0
254	20240624	151100	144828750	15820	15820	15820	15820	0
255	20240624	151000	144828750	15820	15820	15820	15820	1
256	20240624	150900	144812930	15790	15830	15830	15790	1093
257	20240624	150800	127540870	15840	15840	15840	15840	40
258	20240624	150700	126907270	15840	15840	15840	15840	0
259	20240624	150600	126907270	15840	15840	15840	15840	0
260	20240624	150500	126907270	15840	15840	15840	15840	0
261	20240624	150400	126907270	15840	15840	15840	15840	0
262	20240624	150300	126907270	15840	15840	15840	15840	0
263	20240624	150200	126907270	15840	15850	15850	15840	51
264	20240624	150100	126099410	15850	15850	15850	15850	0
265	20240624	150000	126099410	15850	15850	15850	15850	0
266	20240624	145900	126099410	15850	15850	15850	15850	0
267	20240624	145800	126099410	15850	15850	15850	15850	0
268	20240624	145700	126099410	15850	15850	15850	15850	30
269	20240624	145600	125623910	15850	15850	15850	15850	0
270	20240624	145500	125623910	15850	15850	15850	15850	0
271	20240624	145400	125623910	15850	15850	15850	15850	0
272	20240624	145300	125623910	15850	15850	15850	15850	0
273	20240624	145200	125623910	15850	15850	15850	15850	0
274	20240624	145100	125623910	15850	15850	15850	15850	0
275	20240624	145000	125623910	15850	15850	15850	15850	0
276	20240624	144900	125623910	15850	15850	15850	15850	10
277	20240624	144800	125465410	15850	15850	15850	15850	45
278	20240624	144700	124752160	15850	15850	15850	15850	81
279	20240624	144600	123468310	15850	15850	15850	15850	0
280	20240624	144500	123468310	15850	15860	15860	15850	575
281	20240624	144400	114350810	15870	15880	15880	15870	110
282	20240624	144300	112605010	15880	15880	15880	15880	0
283	20240624	144200	112605010	15880	15880	15880	15880	0
284	20240624	144100	112605010	15880	15880	15880	15880	200
285	20240624	144000	109429010	15860	15860	15860	15860	0
286	20240624	143900	109429010	15860	15860	15860	15860	25
287	20240624	143800	109032510	15860	15870	15870	15860	398
288	20240624	143700	102718820	15880	15880	15880	15880	0
289	20240624	143600	102718820	15880	15880	15880	15880	0
290	20240624	143500	102718820	15880	15880	15880	15880	0
291	20240624	143400	102718820	15880	15880	15880	15880	56
292	20240624	143300	101829540	15890	15890	15890	15890	15
293	20240624	143200	101591190	15890	15890	15890	15890	12
294	20240624	143100	101400510	15900	15900	15900	15900	0
295	20240624	143000	101400510	15900	15900	15900	15900	0
296	20240624	142900	101400510	15900	15900	15900	15900	0
297	20240624	142800	101400510	15900	15900	15900	15900	0
298	20240624	142700	101400510	15900	15900	15900	15900	0
299	20240624	142600	101400510	15900	15900	15900	15900	0
300	20240624	142500	101400510	15900	15900	15900	15900	1
301	20240624	142400	101384610	15900	15900	15900	15900	0
302	20240624	142300	101384610	15900	15900	15900	15900	0
303	20240624	142200	101384610	15900	15900	15900	15900	0
304	20240624	142100	101384610	15900	15900	15900	15900	0
305	20240624	142000	101384610	15900	15900	15900	15900	0
306	20240624	141900	101384610	15900	15900	15900	15900	0
307	20240624	141800	101384610	15900	15900	15900	15900	0
308	20240624	141700	101384610	15900	15900	15900	15900	9
309	20240624	141600	101241510	15900	15900	15900	15900	0
310	20240624	141500	101241510	15900	15900	15900	15900	0
311	20240624	141400	101241510	15900	15900	15900	15900	0
312	20240624	141300	101241510	15900	15900	15900	15900	10
313	20240624	141200	101082510	15900	15900	15900	15900	0
314	20240624	141100	101082510	15900	15900	15900	15900	0
315	20240624	141000	101082510	15900	15900	15900	15900	37
316	20240624	140900	100494210	15890	15890	15890	15890	0
317	20240624	140800	100494210	15890	15890	15890	15890	0
318	20240624	140700	100494210	15890	15890	15890	15890	20
319	20240624	140600	100176410	15890	15900	15900	15890	85
320	20240624	140500	98825750	15890	15890	15890	15890	0
321	20240624	140400	98825750	15890	15890	15890	15890	0
322	20240624	140300	98825750	15890	15890	15890	15890	0
323	20240624	140200	98825750	15890	15890	15890	15890	0
324	20240624	140100	98825750	15890	15890	15890	15890	0
325	20240624	140000	98825750	15890	15910	15910	15890	230
326	20240624	135900	95170850	15920	15920	15920	15920	3
327	20240624	135800	95123090	15930	15930	15930	15930	0
328	20240624	135700	95123090	15930	15930	15930	15930	0
329	20240624	135600	95123090	15930	15930	15930	15930	0
330	20240624	135500	95123090	15930	15930	15930	15930	1
331	20240624	135400	95107160	15930	15930	15930	15930	0
332	20240624	135300	95107160	15930	15930	15930	15930	0
333	20240624	135200	95107160	15930	15930	15930	15930	0
334	20240624	135100	95107160	15930	15930	15930	15930	0
335	20240624	135000	95107160	15930	15930	15930	15930	0
336	20240624	134900	95107160	15930	15930	15930	15930	0
337	20240624	134800	95107160	15930	15930	15930	15930	0
338	20240624	134700	95107160	15930	15930	15930	15930	1
339	20240624	134600	95091230	15870	15870	15870	15870	0
340	20240624	134500	95091230	15870	15870	15870	15870	0
341	20240624	134400	95091230	15870	15870	15870	15870	0
342	20240624	134300	95091230	15870	15870	15870	15870	0
343	20240624	134200	95091230	15870	15880	15880	15870	466
344	20240624	134100	87693710	15890	15890	15890	15890	0
345	20240624	134000	87693710	15890	15910	15910	15890	148
346	20240624	133900	85341870	15930	15930	15930	15930	0
347	20240624	133800	85341870	15930	15930	15930	15930	0
348	20240624	133700	85341870	15930	15930	15930	15930	0
349	20240624	133600	85341870	15930	15930	15930	15930	0
350	20240624	133500	85341870	15930	15930	15930	15930	1
351	20240624	133400	85325940	15900	15900	15900	15900	0
352	20240624	133300	85325940	15900	15900	15900	15900	0
353	20240624	133200	85325940	15900	15900	15900	15900	216
354	20240624	133100	81891540	15900	15900	15900	15900	0
355	20240624	133000	81891540	15900	15900	15900	15900	0
356	20240624	132900	81891540	15900	15900	15900	15900	0
357	20240624	132800	81891540	15900	15900	15900	15900	0
358	20240624	132700	81891540	15900	15900	15900	15900	0
359	20240624	132600	81891540	15900	15900	15900	15900	0
360	20240624	132500	81891540	15900	15900	15900	15900	0
361	20240624	132400	81891540	15900	15900	15900	15900	0
362	20240624	132300	81891540	15900	15900	15900	15900	0
363	20240624	132200	81891540	15900	15900	15900	15900	1
364	20240624	132100	81875640	15910	15910	15910	15910	20
365	20240624	132000	81557440	15930	15930	15930	15930	5
366	20240624	131900	81477790	15930	15930	15930	15930	0
367	20240624	131800	81477790	15930	15930	15930	15930	0
368	20240624	131700	81477790	15930	15930	15930	15930	0
369	20240624	131600	81477790	15930	15930	15930	15930	3
370	20240624	131500	81430000	15930	15930	15930	15930	1
371	20240624	131400	81414070	15900	15900	15900	15900	0
372	20240624	131300	81414070	15900	15900	15900	15900	0
373	20240624	131200	81414070	15900	15900	15900	15900	0
374	20240624	131100	81414070	15900	15900	15900	15900	0
375	20240624	131000	81414070	15900	15910	15910	15900	65
376	20240624	130900	80379940	15920	15920	15920	15920	0
377	20240624	130800	80379940	15920	15920	15920	15920	0
378	20240624	130700	80379940	15920	15920	15920	15920	0
379	20240624	130600	80379940	15920	15920	15920	15920	0
380	20240624	130500	80379940	15920	15920	15920	15920	0
381	20240624	130400	80379940	15920	15920	15920	15920	0
382	20240624	130300	80379940	15920	15920	15920	15920	0
383	20240624	130200	80379940	15920	15920	15920	15920	0
384	20240624	130100	80379940	15920	15920	15920	15920	0
385	20240624	130000	80379940	15920	15920	15920	15920	0
386	20240624	125900	80379940	15920	15920	15920	15920	104
387	20240624	125800	78724260	15950	15950	15950	15950	0
388	20240624	125700	78724260	15950	15950	15950	15950	1
389	20240624	125600	78708310	15950	15950	15950	15950	0
390	20240624	125500	78708310	15950	15950	15950	15950	1
391	20240624	125400	78692360	15950	15950	15950	15950	0
392	20240624	125300	78692360	15950	15950	15950	15950	0
393	20240624	125200	78692360	15950	15950	15950	15950	0
394	20240624	125100	78692360	15950	15950	15950	15950	1
395	20240624	125000	78676410	15960	15960	15960	15960	0
396	20240624	124900	78676410	15960	15960	15960	15960	0
397	20240624	124800	78676410	15960	15960	15960	15960	0
398	20240624	124700	78676410	15960	15960	15960	15960	0
399	20240624	124600	78676410	15960	15960	15960	15960	1
400	20240624	124500	78660450	15960	15960	15960	15960	0
401	20240624	124400	78660450	15960	15960	15960	15960	0
402	20240624	124300	78660450	15960	15960	15960	15960	0
403	20240624	124200	78660450	15960	15960	15960	15960	0
404	20240624	124100	78660450	15960	15960	15960	15960	0
405	20240624	124000	78660450	15960	15960	15960	15960	0
406	20240624	123900	78660450	15960	15960	15960	15960	0
407	20240624	123800	78660450	15960	15960	15960	15960	0
408	20240624	123700	78660450	15960	15960	15960	15960	0
409	20240624	123600	78660450	15960	15960	15960	15960	0
410	20240624	123500	78660450	15960	15960	15960	15960	1
411	20240624	123400	78644490	15920	15920	15920	15920	0
412	20240624	123300	78644490	15920	15920	15920	15920	0
413	20240624	123200	78644490	15920	15920	15920	15920	0
414	20240624	123100	78644490	15920	15920	15920	15920	0
415	20240624	123000	78644490	15920	15920	15920	15920	0
416	20240624	122900	78644490	15920	15920	15920	15920	0
417	20240624	122800	78644490	15920	15920	15920	15920	0
418	20240624	122700	78644490	15920	15920	15920	15920	0
419	20240624	122600	78644490	15920	15920	15920	15920	0
420	20240624	122500	78644490	15920	15920	15920	15920	0
421	20240624	122400	78644490	15920	15920	15920	15920	0
422	20240624	122300	78644490	15920	15920	15920	15920	0
423	20240624	122200	78644490	15920	15920	15920	15920	0
424	20240624	122100	78644490	15920	15920	15920	15920	0
425	20240624	122000	78644490	15920	15920	15920	15920	0
426	20240624	121900	78644490	15920	15920	15920	15920	0
427	20240624	121800	78644490	15920	15920	15920	15920	0
428	20240624	121700	78644490	15920	15920	15920	15920	0
429	20240624	121600	78644490	15920	15920	15920	15920	0
430	20240624	121500	78644490	15920	15920	15920	15920	0
431	20240624	121400	78644490	15920	15920	15920	15920	0
432	20240624	121300	78644490	15920	15920	15920	15920	0
433	20240624	121200	78644490	15920	15920	15920	15920	0
434	20240624	121100	78644490	15920	15920	15920	15920	0
435	20240624	121000	78644490	15920	15920	15920	15920	0
436	20240624	120900	78644490	15920	15920	15920	15920	0
437	20240624	120800	78644490	15920	15920	15920	15920	0
438	20240624	120700	78644490	15920	15940	15940	15920	124
439	20240624	120600	76669190	15940	15940	15940	15940	0
440	20240624	120500	76669190	15940	15940	15940	15940	0
441	20240624	120400	76669190	15940	15940	15940	15940	0
442	20240624	120300	76669190	15940	15940	15940	15940	0
443	20240624	120200	76669190	15940	15940	15940	15940	0
444	20240624	120100	76669190	15940	15940	15940	15940	0
445	20240624	120000	76669190	15940	15940	15940	15940	0
446	20240624	115900	76669190	15940	15940	15940	15940	0
447	20240624	115800	76669190	15940	15940	15940	15940	0
448	20240624	115700	76669190	15940	15940	15940	15940	0
449	20240624	115600	76669190	15940	15940	15940	15940	0
450	20240624	115500	76669190	15940	15940	15940	15940	0
451	20240624	115400	76669190	15940	15940	15940	15940	0
452	20240624	115300	76669190	15940	15940	15940	15940	50
453	20240624	115200	75872190	15940	15940	15940	15940	0
454	20240624	115100	75872190	15940	15940	15940	15940	70
455	20240624	115000	74756390	15940	15940	15940	15940	0
456	20240624	114900	74756390	15940	15940	15940	15940	0
457	20240624	114800	74756390	15940	15940	15940	15940	0
458	20240624	114700	74756390	15940	15940	15940	15940	244
459	20240624	114600	70867030	15940	15940	15940	15940	0
460	20240624	114500	70867030	15940	15940	15940	15940	0
461	20240624	114400	70867030	15940	15940	15940	15940	0
462	20240624	114300	70867030	15940	15940	15940	15940	0
463	20240624	114200	70867030	15940	15940	15940	15940	0
464	20240624	114100	70867030	15940	15940	15940	15940	0
465	20240624	114000	70867030	15940	15940	15940	15940	0
466	20240624	113900	70867030	15940	15940	15940	15940	0
467	20240624	113800	70867030	15940	15940	15940	15940	0
468	20240624	113700	70867030	15940	15940	15940	15940	0
469	20240624	113600	70867030	15940	15940	15940	15940	0
470	20240624	113500	70867030	15940	15940	15940	15940	0
471	20240624	113400	70867030	15940	15940	15940	15940	0
472	20240624	113300	70867030	15940	15940	15940	15940	0
473	20240624	113200	70867030	15940	15940	15940	15940	0
474	20240624	113100	70867030	15940	15940	15940	15940	0
475	20240624	113000	70867030	15940	15940	15940	15940	0
476	20240624	112900	70867030	15940	15940	15940	15940	0
477	20240624	112800	70867030	15940	15940	15940	15940	0
478	20240624	112700	70867030	15940	15940	15940	15940	0
479	20240624	112600	70867030	15940	15940	15940	15940	0
480	20240624	112500	70867030	15940	15950	15950	15940	140
481	20240624	112400	68635100	15950	15950	15950	15950	0
482	20240624	112300	68635100	15950	15950	15950	15950	0
483	20240624	112200	68635100	15950	15950	15950	15950	0
484	20240624	112100	68635100	15950	15950	15950	15950	0
485	20240624	112000	68635100	15950	15950	15950	15950	0
486	20240624	111900	68635100	15950	15950	15950	15950	1
487	20240624	111800	68619150	15950	15950	15950	15950	0
488	20240624	111700	68619150	15950	15950	15950	15950	0
489	20240624	111600	68619150	15950	15950	15950	15950	0
490	20240624	111500	68619150	15950	15950	15950	15950	0
491	20240624	111400	68619150	15950	15950	15950	15950	0
492	20240624	111300	68619150	15950	15950	15950	15950	0
493	20240624	111200	68619150	15950	15950	15950	15950	0
494	20240624	111100	68619150	15950	15950	15950	15950	0
495	20240624	111000	68619150	15950	15950	15950	15950	0
496	20240624	110900	68619150	15950	15950	15950	15950	1
497	20240624	110800	68603200	15950	15950	15950	15950	0
498	20240624	110700	68603200	15950	15950	15950	15950	0
499	20240624	110600	68603200	15950	15950	15950	15950	0
500	20240624	110500	68603200	15950	15950	15950	15950	0
501	20240624	110400	68603200	15950	15950	15950	15950	65
502	20240624	110300	67566450	15940	15940	15940	15940	1
503	20240624	110200	67550510	15940	15940	15940	15940	0
504	20240624	110100	67550510	15940	15940	15940	15940	0
505	20240624	110000	67550510	15940	15940	15940	15940	0
506	20240624	105900	67550510	15940	15940	15940	15940	496
507	20240624	105800	59644270	15940	15940	15940	15940	320
508	20240624	105700	54543470	15940	15970	15970	15940	471
509	20240624	105600	47029840	15970	15970	15970	15970	30
510	20240624	105500	46550740	15970	15970	15970	15970	0
511	20240624	105400	46550740	15970	15970	15970	15970	0
512	20240624	105300	46550740	15970	15970	15970	15970	0
513	20240624	105200	46550740	15970	15970	15970	15970	0
514	20240624	105100	46550740	15970	15970	15970	15970	0
515	20240624	105000	46550740	15970	15970	15970	15970	0
516	20240624	104900	46550740	15970	15970	15970	15970	0
517	20240624	104800	46550740	15970	15970	15970	15970	0
518	20240624	104700	46550740	15970	15970	15970	15970	0
519	20240624	104600	46550740	15970	15970	15970	15970	0
520	20240624	104500	46550740	15970	15970	15970	15970	0
521	20240624	104400	46550740	15970	15970	15970	15970	0
522	20240624	104300	46550740	15970	15970	15970	15970	0
523	20240624	104200	46550740	15970	15970	15970	15970	0
524	20240624	104100	46550740	15970	15970	15970	15970	0
525	20240624	104000	46550740	15970	15970	15970	15970	0
526	20240624	103900	46550740	15970	15970	15970	15970	0
527	20240624	103800	46550740	15970	15970	15970	15970	30
528	20240624	103700	46071640	15970	15970	15970	15970	81
529	20240624	103600	44778070	15970	15970	15970	15970	0
530	20240624	103500	44778070	15970	15970	15970	15970	0
531	20240624	103400	44778070	15970	15970	15970	15970	0
532	20240624	103300	44778070	15970	15970	15970	15970	0
533	20240624	103200	44778070	15970	15970	15970	15970	0
534	20240624	103100	44778070	15970	15970	15970	15970	1
535	20240624	103000	44762100	15970	15970	15970	15970	0
536	20240624	102900	44762100	15970	15970	15970	15970	0
537	20240624	102800	44762100	15970	15970	15970	15970	0
538	20240624	102700	44762100	15970	15970	15970	15970	0
539	20240624	102600	44762100	15970	15970	15970	15970	0
540	20240624	102500	44762100	15970	15970	15970	15970	10
541	20240624	102400	44602400	15970	15970	15970	15970	0
542	20240624	102300	44602400	15970	15970	15970	15970	0
543	20240624	102200	44602400	15970	15970	15970	15970	0
544	20240624	102100	44602400	15970	15970	15970	15970	0
545	20240624	102000	44602400	15970	15970	15970	15970	0
546	20240624	101900	44602400	15970	15970	15970	15970	0
547	20240624	101800	44602400	15970	15970	15970	15970	0
548	20240624	101700	44602400	15970	15970	15970	15970	0
549	20240624	101600	44602400	15970	15970	15970	15970	0
550	20240624	101500	44602400	15970	15970	15970	15970	0
551	20240624	101400	44602400	15970	15970	15970	15970	16
552	20240624	101300	44346880	15970	15970	15970	15970	0
553	20240624	101200	44346880	15970	15970	15970	15970	0
554	20240624	101100	44346880	15970	15970	15970	15970	1
555	20240624	101000	44330910	15960	15960	15960	15960	0
556	20240624	100900	44330910	15960	15960	15960	15960	3
557	20240624	100800	44283030	15960	15960	15960	15960	0
558	20240624	100700	44283030	15960	15960	15960	15960	170
559	20240624	100600	41569830	15960	15960	15960	15960	0
560	20240624	100500	41569830	15960	15960	15960	15960	4
561	20240624	100400	41505990	15960	15960	15960	15960	0
562	20240624	100300	41505990	15960	15960	15960	15960	0
563	20240624	100200	41505990	15960	15960	15960	15960	2
564	20240624	100100	41474070	15960	15960	15960	15960	0
565	20240624	100000	41474070	15960	15960	15960	15960	1
566	20240624	095900	41458110	15940	15940	15940	15940	2
567	20240624	095800	41426230	15930	15930	15930	15930	0
568	20240624	095700	41426230	15930	15930	15930	15930	2
569	20240624	095600	41394370	15930	15930	15930	15930	20
570	20240624	095500	41075770	15920	15920	15920	15920	1
571	20240624	095400	41059850	15920	15920	15920	15920	0
572	20240624	095300	41059850	15920	15920	15920	15920	0
573	20240624	095200	41059850	15920	15920	15920	15920	0
574	20240624	095100	41059850	15920	15920	15920	15920	0
575	20240624	095000	41059850	15920	15920	15920	15920	0
576	20240624	094900	41059850	15920	15920	15920	15920	0
577	20240624	094800	41059850	15920	15920	15920	15920	0
578	20240624	094700	41059850	15920	15920	15920	15920	0
579	20240624	094600	41059850	15920	15920	15920	15920	0
580	20240624	094500	41059850	15920	15920	15920	15920	0
581	20240624	094400	41059850	15920	15920	15920	15920	25
582	20240624	094300	40661850	15980	15980	15980	15980	0
583	20240624	094200	40661850	15980	15980	15980	15980	0
584	20240624	094100	40661850	15980	15980	15980	15980	0
585	20240624	094000	40661850	15980	15980	15980	15980	1
586	20240624	093900	40645870	15900	15900	15900	15900	0
587	20240624	093800	40645870	15900	15900	15900	15900	0
588	20240624	093700	40645870	15900	15900	15900	15900	0
589	20240624	093600	40645870	15900	15900	15900	15900	0
590	20240624	093500	40645870	15900	15900	15900	15900	0
591	20240624	093400	40645870	15900	15900	15900	15900	201
592	20240624	093300	37449970	15900	15900	15900	15900	250
593	20240624	093200	33474970	15900	15900	15900	15900	175
594	20240624	093100	30692470	15900	15900	15900	15900	434
595	20240624	093000	23791870	15900	15900	15900	15900	300
596	20240624	092900	19021870	15900	15900	15900	15900	262
597	20240624	092800	14856070	15890	15900	15900	15890	52
598	20240624	092700	14029410	15900	15900	15900	15900	0
599	20240624	092600	14029410	15900	15900	15900	15900	0
600	20240624	092500	14029410	15900	15900	15900	15900	0
601	20240624	092400	14029410	15900	15900	15900	15900	0
602	20240624	092300	14029410	15900	15880	15900	15880	3
603	20240624	092200	13981730	15900	15900	15900	15900	0
604	20240624	092100	13981730	15900	15900	15900	15900	300
605	20240624	092000	9211730	15900	15920	15920	15900	77
606	20240624	091900	7987330	16000	16000	16000	16000	0
607	20240624	091800	7987330	16000	16000	16000	16000	0
608	20240624	091700	7987330	16000	16000	16000	16000	0
609	20240624	091600	7987330	16000	16000	16000	16000	0
610	20240624	091500	7987330	16000	16000	16000	16000	2
611	20240624	091400	7955330	16020	16020	16020	16020	0
612	20240624	091300	7955330	16020	16020	16020	16020	0
613	20240624	091200	7955330	16020	16020	16020	16020	1
614	20240624	091100	7939310	16050	16050	16050	16050	0
615	20240624	091000	7939310	16050	16050	16050	16050	1
616	20240624	090900	7923260	15850	16070	16070	15850	262
617	20240624	090800	3747410	16070	16070	16070	16070	181
618	20240624	090700	838740	16100	16100	16100	16100	30
619	20240624	090600	355740	16170	16170	16170	16170	0
620	20240624	090500	355740	16170	16170	16170	16170	0
621	20240624	090400	355740	16170	16170	16170	16170	0
622	20240624	090300	355740	16170	16170	16170	16170	0
623	20240624	090200	355740	16170	16170	16170	16170	0
624	20240624	090100	355740	16170	16170	16170	16170	22
625	20240624	090000	0	16070	16070	16070	16070	0