KissMeData/038390/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	192300	57783160	16040	16040	16040	16040	111
3	20240625	192200	57783160	16040	16040	16040	16040	0
4	20240625	192100	57783160	16040	16040	16040	16040	0
5	20240625	192000	57783160	16040	16040	16040	16040	0
6	20240625	191900	57783160	16040	16040	16040	16040	0
7	20240625	191800	57783160	16040	16040	16040	16040	0
8	20240625	191700	57783160	16040	16040	16040	16040	0
9	20240625	191600	57783160	16040	16040	16040	16040	0
10	20240625	191500	57783160	16040	16040	16040	16040	0
11	20240625	191400	57783160	16040	16040	16040	16040	0
12	20240625	191300	57783160	16040	16040	16040	16040	0
13	20240625	191200	57783160	16040	16040	16040	16040	0
14	20240625	191100	57783160	16040	16040	16040	16040	0
15	20240625	191000	57783160	16040	16040	16040	16040	0
16	20240625	190900	57783160	16040	16040	16040	16040	0
17	20240625	190800	57783160	16040	16040	16040	16040	0
18	20240625	190700	57783160	16040	16040	16040	16040	0
19	20240625	190600	57783160	16040	16040	16040	16040	0
20	20240625	190500	57783160	16040	16040	16040	16040	0
21	20240625	190400	57783160	16040	16040	16040	16040	0
22	20240625	190300	57783160	16040	16040	16040	16040	0
23	20240625	190200	57783160	16040	16040	16040	16040	0
24	20240625	190100	57783160	16040	16040	16040	16040	0
25	20240625	190000	57783160	16040	16040	16040	16040	0
26	20240625	185900	57783160	16040	16040	16040	16040	0
27	20240625	185800	57783160	16040	16040	16040	16040	0
28	20240625	185700	57783160	16040	16040	16040	16040	0
29	20240625	185600	57783160	16040	16040	16040	16040	0
30	20240625	185500	57783160	16040	16040	16040	16040	0
31	20240625	185400	57783160	16040	16040	16040	16040	0
32	20240625	185300	57783160	16040	16040	16040	16040	111
33	20240625	185200	57783160	16040	16040	16040	16040	0
34	20240625	185100	57783160	16040	16040	16040	16040	0
35	20240625	185000	57783160	16040	16040	16040	16040	0
36	20240625	184900	57783160	16040	16040	16040	16040	0
37	20240625	184800	57783160	16040	16040	16040	16040	0
38	20240625	184700	57783160	16040	16040	16040	16040	0
39	20240625	184600	57783160	16040	16040	16040	16040	0
40	20240625	184500	57783160	16040	16040	16040	16040	0
41	20240625	184400	57783160	16040	16040	16040	16040	0
42	20240625	184300	57783160	16040	16040	16040	16040	0
43	20240625	184200	57783160	16040	16040	16040	16040	0
44	20240625	184100	57783160	16040	16040	16040	16040	0
45	20240625	184000	57783160	16040	16040	16040	16040	0
46	20240625	183900	57783160	16040	16040	16040	16040	0
47	20240625	183800	57783160	16040	16040	16040	16040	0
48	20240625	183700	57783160	16040	16040	16040	16040	0
49	20240625	183600	57783160	16040	16040	16040	16040	0
50	20240625	183500	57783160	16040	16040	16040	16040	0
51	20240625	183400	57783160	16040	16040	16040	16040	0
52	20240625	183300	57783160	16040	16040	16040	16040	0
53	20240625	183200	57783160	16040	16040	16040	16040	0
54	20240625	183100	57783160	16040	16040	16040	16040	0
55	20240625	183000	57783160	16040	16040	16040	16040	0
56	20240625	182900	57783160	16040	16040	16040	16040	0
57	20240625	182800	57783160	16040	16040	16040	16040	0
58	20240625	182700	57783160	16040	16040	16040	16040	0
59	20240625	182600	57783160	16040	16040	16040	16040	0
60	20240625	182500	57783160	16040	16040	16040	16040	0
61	20240625	182400	57783160	16040	16040	16040	16040	0
62	20240625	182300	57783160	16040	16040	16040	16040	111
63	20240625	182200	57783160	16040	16040	16040	16040	0
64	20240625	182100	57783160	16040	16040	16040	16040	0
65	20240625	182000	57783160	16040	16040	16040	16040	0
66	20240625	181900	57783160	16040	16040	16040	16040	0
67	20240625	181800	57783160	16040	16040	16040	16040	0
68	20240625	181700	57783160	16040	16040	16040	16040	0
69	20240625	181600	57783160	16040	16040	16040	16040	0
70	20240625	181500	57783160	16040	16040	16040	16040	0
71	20240625	181400	57783160	16040	16040	16040	16040	0
72	20240625	181300	57783160	16040	16040	16040	16040	0
73	20240625	181200	57783160	16040	16040	16040	16040	0
74	20240625	181100	57783160	16040	16040	16040	16040	0
75	20240625	181000	57783160	16040	16040	16040	16040	0
76	20240625	180900	57783160	16040	16040	16040	16040	0
77	20240625	180800	57783160	16040	16040	16040	16040	0
78	20240625	180700	57783160	16040	16040	16040	16040	0
79	20240625	180600	57783160	16040	16040	16040	16040	0
80	20240625	180500	57783160	16040	16040	16040	16040	0
81	20240625	180400	57783160	16040	16040	16040	16040	0
82	20240625	180300	57783160	16040	16040	16040	16040	0
83	20240625	180200	57783160	16040	16040	16040	16040	0
84	20240625	180100	57783160	16040	16040	16040	16040	0
85	20240625	180000	57783160	16040	16040	16040	16040	0
86	20240625	175900	57783160	16040	16040	16040	16040	0
87	20240625	175800	57783160	16040	16040	16040	16040	0
88	20240625	175700	57783160	16040	16040	16040	16040	0
89	20240625	175600	57783160	16040	16040	16040	16040	0
90	20240625	175500	57783160	16040	16040	16040	16040	0
91	20240625	175400	57783160	16040	16040	16040	16040	0
92	20240625	175300	57783160	16040	16040	16040	16040	111
93	20240625	175200	57783160	16040	16040	16040	16040	0
94	20240625	175100	57783160	16040	16040	16040	16040	0
95	20240625	175000	57783160	16040	16040	16040	16040	0
96	20240625	174900	57783160	16040	16040	16040	16040	0
97	20240625	174800	57783160	16040	16040	16040	16040	0
98	20240625	174700	57783160	16040	16040	16040	16040	0
99	20240625	174600	57783160	16040	16040	16040	16040	0
100	20240625	174500	57783160	16040	16040	16040	16040	0
101	20240625	174400	57783160	16040	16040	16040	16040	0
102	20240625	174300	57783160	16040	16040	16040	16040	0
103	20240625	174200	57783160	16040	16040	16040	16040	0
104	20240625	174100	57783160	16040	16040	16040	16040	0
105	20240625	174000	57783160	16040	16040	16040	16040	0
106	20240625	173900	57783160	16040	16040	16040	16040	0
107	20240625	173800	57783160	16040	16040	16040	16040	0
108	20240625	173700	57783160	16040	16040	16040	16040	0
109	20240625	173600	57783160	16040	16040	16040	16040	0
110	20240625	173500	57783160	16040	16040	16040	16040	0
111	20240625	173400	57783160	16040	16040	16040	16040	0
112	20240625	173300	57783160	16040	16040	16040	16040	0
113	20240625	173200	57783160	16040	16040	16040	16040	0
114	20240625	173100	57783160	16040	16040	16040	16040	0
115	20240625	173000	57783160	16040	16040	16040	16040	0
116	20240625	172900	57783160	16040	16040	16040	16040	0
117	20240625	172800	57783160	16040	16040	16040	16040	0
118	20240625	172700	57783160	16040	16040	16040	16040	0
119	20240625	172600	57783160	16040	16040	16040	16040	0
120	20240625	172500	57783160	16040	16040	16040	16040	0
121	20240625	172400	57783160	16040	16040	16040	16040	0
122	20240625	172300	57783160	16040	16040	16040	16040	111
123	20240625	172200	57783160	16040	16040	16040	16040	0
124	20240625	172100	57783160	16040	16040	16040	16040	0
125	20240625	172000	57783160	16040	16040	16040	16040	0
126	20240625	171900	57783160	16040	16040	16040	16040	0
127	20240625	171800	57783160	16040	16040	16040	16040	0
128	20240625	171700	57783160	16040	16040	16040	16040	0
129	20240625	171600	57783160	16040	16040	16040	16040	0
130	20240625	171500	57783160	16040	16040	16040	16040	0
131	20240625	171400	57783160	16040	16040	16040	16040	0
132	20240625	171300	57783160	16040	16040	16040	16040	0
133	20240625	171200	57783160	16040	16040	16040	16040	0
134	20240625	171100	57783160	16040	16040	16040	16040	0
135	20240625	171000	57783160	16040	16040	16040	16040	0
136	20240625	170900	57783160	16040	16040	16040	16040	0
137	20240625	170800	57783160	16040	16040	16040	16040	0
138	20240625	170700	57783160	16040	16040	16040	16040	0
139	20240625	170600	57783160	16040	16040	16040	16040	0
140	20240625	170500	57783160	16040	16040	16040	16040	0
141	20240625	170400	57783160	16040	16040	16040	16040	0
142	20240625	170300	57783160	16040	16040	16040	16040	0
143	20240625	170200	57783160	16040	16040	16040	16040	0
144	20240625	170100	57783160	16040	16040	16040	16040	0
145	20240625	170000	57783160	16040	16040	16040	16040	0
146	20240625	165900	57783160	16040	16040	16040	16040	0
147	20240625	165800	57783160	16040	16040	16040	16040	0
148	20240625	165700	57783160	16040	16040	16040	16040	0
149	20240625	165600	57783160	16040	16040	16040	16040	0
150	20240625	165500	57783160	16040	16040	16040	16040	0
151	20240625	165400	57783160	16040	16040	16040	16040	0
152	20240625	165300	57783160	16040	16040	16040	16040	111
153	20240625	165200	57783160	16040	16040	16040	16040	0
154	20240625	165100	57783160	16040	16040	16040	16040	0
155	20240625	165000	57783160	16040	16040	16040	16040	0
156	20240625	164900	57783160	16040	16040	16040	16040	0
157	20240625	164800	57783160	16040	16040	16040	16040	0
158	20240625	164700	57783160	16040	16040	16040	16040	0
159	20240625	164600	57783160	16040	16040	16040	16040	0
160	20240625	164500	57783160	16040	16040	16040	16040	0
161	20240625	164400	57783160	16040	16040	16040	16040	0
162	20240625	164300	57783160	16040	16040	16040	16040	0
163	20240625	164200	57783160	16040	16040	16040	16040	0
164	20240625	164100	57783160	16040	16040	16040	16040	0
165	20240625	164000	57783160	16040	16040	16040	16040	0
166	20240625	163900	57783160	16040	16040	16040	16040	0
167	20240625	163800	57783160	16040	16040	16040	16040	0
168	20240625	163700	57783160	16040	16040	16040	16040	0
169	20240625	163600	57783160	16040	16040	16040	16040	0
170	20240625	163500	57783160	16040	16040	16040	16040	0
171	20240625	163400	57783160	16040	16040	16040	16040	0
172	20240625	163300	57783160	16040	16040	16040	16040	0
173	20240625	163200	57783160	16040	16040	16040	16040	0
174	20240625	163100	57783160	16040	16040	16040	16040	0
175	20240625	163000	57783160	16040	16040	16040	16040	0
176	20240625	162900	57783160	16040	16040	16040	16040	0
177	20240625	162800	57783160	16040	16040	16040	16040	0
178	20240625	162700	57783160	16040	16040	16040	16040	0
179	20240625	162600	57783160	16040	16040	16040	16040	0
180	20240625	162500	57783160	16040	16040	16040	16040	0
181	20240625	162400	57783160	16040	16040	16040	16040	0
182	20240625	162300	57783160	16040	16040	16040	16040	111
183	20240625	162200	57783160	16040	16040	16040	16040	0
184	20240625	162100	57783160	16040	16040	16040	16040	0
185	20240625	162000	57783160	16040	16040	16040	16040	0
186	20240625	161900	57783160	16040	16040	16040	16040	0
187	20240625	161800	57783160	16040	16040	16040	16040	0
188	20240625	161700	57783160	16040	16040	16040	16040	0
189	20240625	161600	57783160	16040	16040	16040	16040	0
190	20240625	161500	57783160	16040	16040	16040	16040	0
191	20240625	161400	57783160	16040	16040	16040	16040	0
192	20240625	161300	57783160	16040	16040	16040	16040	0
193	20240625	161200	57783160	16040	16040	16040	16040	0
194	20240625	161100	57783160	16040	16040	16040	16040	0
195	20240625	161000	57783160	16040	16040	16040	16040	0
196	20240625	160900	57783160	16040	16040	16040	16040	0
197	20240625	160800	57783160	16040	16040	16040	16040	0
198	20240625	160700	57783160	16040	16040	16040	16040	0
199	20240625	160600	57783160	16040	16040	16040	16040	0
200	20240625	160500	57783160	16040	16040	16040	16040	0
201	20240625	160400	57783160	16040	16040	16040	16040	0
202	20240625	160300	57783160	16040	16040	16040	16040	0
203	20240625	160200	57783160	16040	16040	16040	16040	0
204	20240625	160100	57783160	16040	16040	16040	16040	0
205	20240625	160000	57783160	16040	16040	16040	16040	0
206	20240625	155900	57783160	16040	16040	16040	16040	0
207	20240625	155800	57783160	16040	16040	16040	16040	0
208	20240625	155700	57783160	16040	16040	16040	16040	0
209	20240625	155600	57783160	16040	16040	16040	16040	0
210	20240625	155500	57783160	16040	16040	16040	16040	0
211	20240625	155400	57783160	16040	16040	16040	16040	0
212	20240625	155300	57783160	16040	16040	16040	16040	111
213	20240625	155200	57783160	16040	16040	16040	16040	0
214	20240625	155100	57783160	16040	16040	16040	16040	0
215	20240625	155000	57783160	16040	16040	16040	16040	0
216	20240625	154900	57783160	16040	16040	16040	16040	0
217	20240625	154800	57783160	16040	16040	16040	16040	0
218	20240625	154700	57783160	16040	16040	16040	16040	0
219	20240625	154600	57783160	16040	16040	16040	16040	0
220	20240625	154500	57783160	16040	16040	16040	16040	0
221	20240625	154400	57783160	16040	16040	16040	16040	0
222	20240625	154300	57783160	16040	16040	16040	16040	0
223	20240625	154200	57783160	16040	16040	16040	16040	0
224	20240625	154100	57783160	16040	16040	16040	16040	0
225	20240625	154000	57783160	16040	16040	16040	16040	0
226	20240625	153900	57783160	16040	16040	16040	16040	0
227	20240625	153800	57783160	16040	16040	16040	16040	0
228	20240625	153700	57783160	16040	16040	16040	16040	0
229	20240625	153600	57783160	16040	16040	16040	16040	0
230	20240625	153500	57783160	16040	16040	16040	16040	0
231	20240625	153400	57783160	16040	16040	16040	16040	0
232	20240625	153300	57783160	16040	16040	16040	16040	0
233	20240625	153200	57783160	16040	16040	16040	16040	0
234	20240625	153100	57783160	16040	16040	16040	16040	0
235	20240625	153000	57783160	16040	16040	16040	16040	111
236	20240625	152900	56002720	15990	15990	15990	15990	0
237	20240625	152800	56002720	15990	15990	15990	15990	0
238	20240625	152700	56002720	15990	15990	15990	15990	0
239	20240625	152600	56002720	15990	15990	15990	15990	0
240	20240625	152500	56002720	15990	15990	15990	15990	0
241	20240625	152400	56002720	15990	15990	15990	15990	0
242	20240625	152300	56002720	15990	15990	15990	15990	0
243	20240625	152200	56002720	15990	15990	15990	15990	0
244	20240625	152100	56002720	15990	15990	15990	15990	0
245	20240625	152000	56002720	15990	15990	15990	15990	0
246	20240625	151900	56002720	15990	15990	15990	15990	107
247	20240625	151800	54291790	15990	15990	15990	15990	25
248	20240625	151700	53892040	16070	16070	16070	16070	0
249	20240625	151600	53892040	16070	16070	16070	16070	0
250	20240625	151500	53892040	16070	16070	16070	16070	0
251	20240625	151400	53892040	16070	16080	16080	16070	55
252	20240625	151300	53008140	16080	16080	16080	16080	0
253	20240625	151200	53008140	16080	16080	16080	16080	0
254	20240625	151100	53008140	16080	16080	16080	16080	0
255	20240625	151000	53008140	16080	16080	16080	16080	1
256	20240625	150900	52992060	16080	16080	16080	16080	0
257	20240625	150800	52992060	16080	16080	16080	16080	0
258	20240625	150700	52992060	16080	16080	16080	16080	0
259	20240625	150600	52992060	16080	16080	16080	16080	0
260	20240625	150500	52992060	16080	16080	16080	16080	49
261	20240625	150400	52204140	16080	16080	16080	16080	18
262	20240625	150300	51914700	16070	16070	16070	16070	0
263	20240625	150200	51914700	16070	16070	16070	16070	0
264	20240625	150100	51914700	16070	16070	16070	16070	4
265	20240625	150000	51850420	16060	16060	16060	16060	2
266	20240625	145900	51818300	16060	16060	16060	16060	1
267	20240625	145800	51802240	16110	16110	16110	16110	0
268	20240625	145700	51802240	16110	16110	16110	16110	10
269	20240625	145600	51641140	16120	16120	16120	16120	0
270	20240625	145500	51641140	16120	16120	16120	16120	0
271	20240625	145400	51641140	16120	16120	16120	16120	0
272	20240625	145300	51641140	16120	16120	16120	16120	0
273	20240625	145200	51641140	16120	16110	16120	16110	35
274	20240625	145100	51077010	16110	15990	16110	15990	210
275	20240625	145000	47694030	15990	15990	15990	15990	0
276	20240625	144900	47694030	15990	15990	15990	15990	0
277	20240625	144800	47694030	15990	15990	15990	15990	0
278	20240625	144700	47694030	15990	15990	15990	15990	0
279	20240625	144600	47694030	15990	15990	15990	15990	0
280	20240625	144500	47694030	15990	15990	15990	15990	0
281	20240625	144400	47694030	15990	15990	15990	15990	0
282	20240625	144300	47694030	15990	15990	15990	15990	0
283	20240625	144200	47694030	15990	15990	15990	15990	0
284	20240625	144100	47694030	15990	15990	15990	15990	0
285	20240625	144000	47694030	15990	15990	15990	15990	0
286	20240625	143900	47694030	15990	15990	15990	15990	0
287	20240625	143800	47694030	15990	15990	15990	15990	0
288	20240625	143700	47694030	15990	15990	15990	15990	0
289	20240625	143600	47694030	15990	15990	15990	15990	0
290	20240625	143500	47694030	15990	15990	15990	15990	0
291	20240625	143400	47694030	15990	15990	15990	15990	0
292	20240625	143300	47694030	15990	15990	15990	15990	0
293	20240625	143200	47694030	15990	15990	15990	15990	0
294	20240625	143100	47694030	15990	15990	15990	15990	1
295	20240625	143000	47678040	16130	16130	16130	16130	0
296	20240625	142900	47678040	16130	16130	16130	16130	0
297	20240625	142800	47678040	16130	16130	16130	16130	0
298	20240625	142700	47678040	16130	16130	16130	16130	0
299	20240625	142600	47678040	16130	16130	16130	16130	0
300	20240625	142500	47678040	16130	16130	16130	16130	0
301	20240625	142400	47678040	16130	16130	16130	16130	0
302	20240625	142300	47678040	16130	16130	16130	16130	0
303	20240625	142200	47678040	16130	16130	16130	16130	0
304	20240625	142100	47678040	16130	16130	16130	16130	0
305	20240625	142000	47678040	16130	16130	16130	16130	0
306	20240625	141900	47678040	16130	16130	16130	16130	0
307	20240625	141800	47678040	16130	16130	16130	16130	3
308	20240625	141700	47629650	16120	16120	16120	16120	0
309	20240625	141600	47629650	16120	16120	16120	16120	0
310	20240625	141500	47629650	16120	16120	16120	16120	0
311	20240625	141400	47629650	16120	16120	16120	16120	0
312	20240625	141300	47629650	16120	16120	16120	16120	0
313	20240625	141200	47629650	16120	16120	16120	16120	0
314	20240625	141100	47629650	16120	16120	16120	16120	0
315	20240625	141000	47629650	16120	16120	16120	16120	0
316	20240625	140900	47629650	16120	16120	16120	16120	0
317	20240625	140800	47629650	16120	16120	16120	16120	0
318	20240625	140700	47629650	16120	16120	16120	16120	0
319	20240625	140600	47629650	16120	16120	16120	16120	0
320	20240625	140500	47629650	16120	16120	16120	16120	0
321	20240625	140400	47629650	16120	16120	16120	16120	0
322	20240625	140300	47629650	16120	16120	16120	16120	245
323	20240625	140200	43680250	16130	16130	16130	16130	0
324	20240625	140100	43680250	16130	16130	16130	16130	0
325	20240625	140000	43680250	16130	16130	16130	16130	0
326	20240625	135900	43680250	16130	16130	16130	16130	0
327	20240625	135800	43680250	16130	16130	16130	16130	0
328	20240625	135700	43680250	16130	16130	16130	16130	0
329	20240625	135600	43680250	16130	16130	16130	16130	0
330	20240625	135500	43680250	16130	16130	16130	16130	0
331	20240625	135400	43680250	16130	16130	16130	16130	20
332	20240625	135300	43357650	16170	16170	16170	16170	0
333	20240625	135200	43357650	16170	16170	16170	16170	0
334	20240625	135100	43357650	16170	16170	16170	16170	0
335	20240625	135000	43357650	16170	16170	16170	16170	0
336	20240625	134900	43357650	16170	16170	16170	16170	0
337	20240625	134800	43357650	16170	16170	16170	16170	0
338	20240625	134700	43357650	16170	16170	16170	16170	0
339	20240625	134600	43357650	16170	16170	16170	16170	0
340	20240625	134500	43357650	16170	16170	16170	16170	100
341	20240625	134400	41740650	16170	16170	16170	16170	0
342	20240625	134300	41740650	16170	16170	16170	16170	0
343	20240625	134200	41740650	16170	16170	16170	16170	0
344	20240625	134100	41740650	16170	16170	16170	16170	0
345	20240625	134000	41740650	16170	16170	16170	16170	0
346	20240625	133900	41740650	16170	16170	16170	16170	1
347	20240625	133800	41724480	16220	16220	16220	16220	0
348	20240625	133700	41724480	16220	16220	16220	16220	0
349	20240625	133600	41724480	16220	16220	16220	16220	0
350	20240625	133500	41724480	16220	16220	16220	16220	1
351	20240625	133400	41708260	16220	16220	16220	16220	0
352	20240625	133300	41708260	16220	16220	16220	16220	0
353	20240625	133200	41708260	16220	16220	16220	16220	0
354	20240625	133100	41708260	16220	16090	16240	16090	322
355	20240625	133000	36506830	16090	16090	16090	16090	0
356	20240625	132900	36506830	16090	15990	16090	15990	320
357	20240625	132800	31383070	15990	15990	15990	15990	0
358	20240625	132700	31383070	15990	15990	15990	15990	0
359	20240625	132600	31383070	15990	15990	15990	15990	1
360	20240625	132500	31367080	15930	15930	15930	15930	0
361	20240625	132400	31367080	15930	15930	15930	15930	0
362	20240625	132300	31367080	15930	15930	15930	15930	0
363	20240625	132200	31367080	15930	15930	15930	15930	0
364	20240625	132100	31367080	15930	15930	15930	15930	0
365	20240625	132000	31367080	15930	15930	15930	15930	0
366	20240625	131900	31367080	15930	15930	15930	15930	0
367	20240625	131800	31367080	15930	15930	15930	15930	0
368	20240625	131700	31367080	15930	15930	15930	15930	0
369	20240625	131600	31367080	15930	15930	15930	15930	0
370	20240625	131500	31367080	15930	15930	15930	15930	0
371	20240625	131400	31367080	15930	15930	15930	15930	0
372	20240625	131300	31367080	15930	15930	15930	15930	0
373	20240625	131200	31367080	15930	15930	15930	15930	0
374	20240625	131100	31367080	15930	15930	15930	15930	0
375	20240625	131000	31367080	15930	15930	15930	15930	0
376	20240625	130900	31367080	15930	15930	15930	15930	0
377	20240625	130800	31367080	15930	15930	15930	15930	0
378	20240625	130700	31367080	15930	15930	15930	15930	1
379	20240625	130600	31351150	15930	15930	15930	15930	0
380	20240625	130500	31351150	15930	15930	15930	15930	0
381	20240625	130400	31351150	15930	15930	15930	15930	0
382	20240625	130300	31351150	15930	15950	15950	15930	10
383	20240625	130200	31191760	15990	15990	15990	15990	0
384	20240625	130100	31191760	15990	15990	15990	15990	0
385	20240625	130000	31191760	15990	15990	15990	15990	1
386	20240625	125900	31175770	15980	15980	15980	15980	0
387	20240625	125800	31175770	15980	15980	15980	15980	0
388	20240625	125700	31175770	15980	15980	15980	15980	0
389	20240625	125600	31175770	15980	15980	15980	15980	0
390	20240625	125500	31175770	15980	15980	15980	15980	10
391	20240625	125400	31015970	15920	15920	15920	15920	0
392	20240625	125300	31015970	15920	15920	15920	15920	0
393	20240625	125200	31015970	15920	15920	15920	15920	0
394	20240625	125100	31015970	15920	15920	15920	15920	0
395	20240625	125000	31015970	15920	15920	15920	15920	0
396	20240625	124900	31015970	15920	15920	15920	15920	0
397	20240625	124800	31015970	15920	15920	15920	15920	0
398	20240625	124700	31015970	15920	15920	15920	15920	0
399	20240625	124600	31015970	15920	15920	15920	15920	0
400	20240625	124500	31015970	15920	15920	15920	15920	0
401	20240625	124400	31015970	15920	15920	15920	15920	0
402	20240625	124300	31015970	15920	15920	15920	15920	0
403	20240625	124200	31015970	15920	15920	15920	15920	0
404	20240625	124100	31015970	15920	15920	15920	15920	0
405	20240625	124000	31015970	15920	15920	15920	15920	0
406	20240625	123900	31015970	15920	15920	15920	15920	0
407	20240625	123800	31015970	15920	15920	15920	15920	0
408	20240625	123700	31015970	15920	15920	15920	15920	0
409	20240625	123600	31015970	15920	15920	15920	15920	0
410	20240625	123500	31015970	15920	15920	15920	15920	0
411	20240625	123400	31015970	15920	15920	15920	15920	0
412	20240625	123300	31015970	15920	15920	15920	15920	0
413	20240625	123200	31015970	15920	15920	15920	15920	0
414	20240625	123100	31015970	15920	15920	15920	15920	0
415	20240625	123000	31015970	15920	15920	15920	15920	0
416	20240625	122900	31015970	15920	15920	15920	15920	0
417	20240625	122800	31015970	15920	15920	15920	15920	0
418	20240625	122700	31015970	15920	15920	15920	15920	0
419	20240625	122600	31015970	15920	15920	15920	15920	0
420	20240625	122500	31015970	15920	15920	15920	15920	0
421	20240625	122400	31015970	15920	15920	15920	15920	0
422	20240625	122300	31015970	15920	15920	15920	15920	0
423	20240625	122200	31015970	15920	15920	15920	15920	0
424	20240625	122100	31015970	15920	15920	15920	15920	0
425	20240625	122000	31015970	15920	15920	15920	15920	0
426	20240625	121900	31015970	15920	15920	15920	15920	0
427	20240625	121800	31015970	15920	15920	15920	15920	0
428	20240625	121700	31015970	15920	15920	15920	15920	0
429	20240625	121600	31015970	15920	15920	15920	15920	0
430	20240625	121500	31015970	15920	15920	15920	15920	0
431	20240625	121400	31015970	15920	15920	15920	15920	0
432	20240625	121300	31015970	15920	15920	15920	15920	0
433	20240625	121200	31015970	15920	15920	15920	15920	0
434	20240625	121100	31015970	15920	15920	15920	15920	0
435	20240625	121000	31015970	15920	15920	15920	15920	0
436	20240625	120900	31015970	15920	15920	15920	15920	0
437	20240625	120800	31015970	15920	15920	15920	15920	0
438	20240625	120700	31015970	15920	15920	15920	15920	0
439	20240625	120600	31015970	15920	15920	15920	15920	0
440	20240625	120500	31015970	15920	15920	15920	15920	0
441	20240625	120400	31015970	15920	15920	15920	15920	0
442	20240625	120300	31015970	15920	15920	15920	15920	0
443	20240625	120200	31015970	15920	15920	15920	15920	0
444	20240625	120100	31015970	15920	15920	15920	15920	0
445	20240625	120000	31015970	15920	15920	15920	15920	0
446	20240625	115900	31015970	15920	15920	15920	15920	0
447	20240625	115800	31015970	15920	15920	15920	15920	0
448	20240625	115700	31015970	15920	15920	15920	15920	0
449	20240625	115600	31015970	15920	15920	15920	15920	0
450	20240625	115500	31015970	15920	15920	15920	15920	0
451	20240625	115400	31015970	15920	15920	15920	15920	0
452	20240625	115300	31015970	15920	15920	15920	15920	3
453	20240625	115200	30968210	15920	15920	15920	15920	2
454	20240625	115100	30936370	16000	16000	16000	16000	0
455	20240625	115000	30936370	16000	16000	16000	16000	0
456	20240625	114900	30936370	16000	16000	16000	16000	0
457	20240625	114800	30936370	16000	16000	16000	16000	0
458	20240625	114700	30936370	16000	16000	16000	16000	0
459	20240625	114600	30936370	16000	16000	16000	16000	0
460	20240625	114500	30936370	16000	16000	16000	16000	0
461	20240625	114400	30936370	16000	16000	16000	16000	0
462	20240625	114300	30936370	16000	16000	16000	16000	0
463	20240625	114200	30936370	16000	16000	16000	16000	0
464	20240625	114100	30936370	16000	16000	16000	16000	0
465	20240625	114000	30936370	16000	16000	16000	16000	0
466	20240625	113900	30936370	16000	16000	16000	16000	0
467	20240625	113800	30936370	16000	16000	16000	16000	0
468	20240625	113700	30936370	16000	16000	16000	16000	0
469	20240625	113600	30936370	16000	16000	16000	16000	0
470	20240625	113500	30936370	16000	16000	16000	16000	0
471	20240625	113400	30936370	16000	16000	16000	16000	1
472	20240625	113300	30920370	15980	15980	15980	15980	0
473	20240625	113200	30920370	15980	15980	15980	15980	100
474	20240625	113100	29322370	15990	15980	15990	15980	150
475	20240625	113000	26924370	15950	15950	15950	15950	0
476	20240625	112900	26924370	15950	15950	15950	15950	40
477	20240625	112800	26286370	15950	15950	15950	15950	0
478	20240625	112700	26286370	15950	15950	15950	15950	0
479	20240625	112600	26286370	15950	15950	15950	15950	0
480	20240625	112500	26286370	15950	15950	15950	15950	0
481	20240625	112400	26286370	15950	15950	15950	15950	0
482	20240625	112300	26286370	15950	15960	15960	15950	174
483	20240625	112200	23510470	15960	15950	15960	15950	216
484	20240625	112100	20063580	15950	15920	15950	15920	200
485	20240625	112000	16877050	15900	15900	15900	15900	0
486	20240625	111900	16877050	15900	15900	15900	15900	3
487	20240625	111800	16829350	15900	15900	15900	15900	0
488	20240625	111700	16829350	15900	15900	15900	15900	6
489	20240625	111600	16733950	15900	15900	15900	15900	0
490	20240625	111500	16733950	15900	15900	15900	15900	0
491	20240625	111400	16733950	15900	15900	15900	15900	0
492	20240625	111300	16733950	15900	15900	15900	15900	0
493	20240625	111200	16733950	15900	15900	15900	15900	0
494	20240625	111100	16733950	15900	15900	15900	15900	0
495	20240625	111000	16733950	15900	15900	15900	15900	0
496	20240625	110900	16733950	15900	15900	15900	15900	0
497	20240625	110800	16733950	15900	15900	15900	15900	0
498	20240625	110700	16733950	15900	15900	15900	15900	0
499	20240625	110600	16733950	15900	15900	15900	15900	0
500	20240625	110500	16733950	15900	15900	15900	15900	0
501	20240625	110400	16733950	15900	15900	15900	15900	0
502	20240625	110300	16733950	15900	15900	15900	15900	10
503	20240625	110200	16574950	15930	15930	15930	15930	0
504	20240625	110100	16574950	15930	15930	15930	15930	0
505	20240625	110000	16574950	15930	15930	15930	15930	0
506	20240625	105900	16574950	15930	15930	15930	15930	0
507	20240625	105800	16574950	15930	15930	15930	15930	11
508	20240625	105700	16399720	15940	15940	15940	15940	0
509	20240625	105600	16399720	15940	15940	15940	15940	0
510	20240625	105500	16399720	15940	15940	15940	15940	0
511	20240625	105400	16399720	15940	15950	15950	15940	54
512	20240625	105300	15538800	15950	15950	15950	15950	0
513	20240625	105200	15538800	15950	15950	15950	15950	4
514	20240625	105100	15475000	15950	15950	15950	15950	0
515	20240625	105000	15475000	15950	15950	15950	15950	0
516	20240625	104900	15475000	15950	15950	15950	15950	3
517	20240625	104800	15427150	15950	15950	15950	15950	0
518	20240625	104700	15427150	15950	15950	15950	15950	0
519	20240625	104600	15427150	15950	15950	15950	15950	0
520	20240625	104500	15427150	15950	15950	15950	15950	0
521	20240625	104400	15427150	15950	15950	15950	15950	0
522	20240625	104300	15427150	15950	15950	15950	15950	0
523	20240625	104200	15427150	15950	15950	15950	15950	0
524	20240625	104100	15427150	15950	15950	15950	15950	0
525	20240625	104000	15427150	15950	15950	15950	15950	6
526	20240625	103900	15331450	15950	15950	15950	15950	0
527	20240625	103800	15331450	15950	15950	15950	15950	0
528	20240625	103700	15331450	15950	15950	15950	15950	0
529	20240625	103600	15331450	15950	15950	15950	15950	0
530	20240625	103500	15331450	15950	15950	15950	15950	0
531	20240625	103400	15331450	15950	15950	15950	15950	0
532	20240625	103300	15331450	15950	15950	15950	15950	20
533	20240625	103200	15012450	15950	15950	15950	15950	0
534	20240625	103100	15012450	15950	15950	15950	15950	0
535	20240625	103000	15012450	15950	15950	15950	15950	0
536	20240625	102900	15012450	15950	15950	15950	15950	0
537	20240625	102800	15012450	15950	15950	15950	15950	0
538	20240625	102700	15012450	15950	15950	15950	15950	0
539	20240625	102600	15012450	15950	15950	15950	15950	0
540	20240625	102500	15012450	15950	15950	15950	15950	0
541	20240625	102400	15012450	15950	15950	15950	15950	31
542	20240625	102300	14518000	15950	15950	15950	15950	15
543	20240625	102200	14278750	15950	15950	15950	15950	5
544	20240625	102100	14199000	15950	15950	15950	15950	54
545	20240625	102000	13337700	15950	15950	15950	15950	0
546	20240625	101900	13337700	15950	15950	15950	15950	0
547	20240625	101800	13337700	15950	15950	15950	15950	0
548	20240625	101700	13337700	15950	15950	15950	15950	17
549	20240625	101600	13066550	15980	15980	15980	15980	0
550	20240625	101500	13066550	15980	15980	15980	15980	0
551	20240625	101400	13066550	15980	15980	15980	15980	0
552	20240625	101300	13066550	15980	15980	15980	15980	0
553	20240625	101200	13066550	15980	15980	15980	15980	0
554	20240625	101100	13066550	15980	15980	15980	15980	0
555	20240625	101000	13066550	15980	15980	15980	15980	1
556	20240625	100900	13050570	15980	15980	15980	15980	0
557	20240625	100800	13050570	15980	15980	15980	15980	0
558	20240625	100700	13050570	15980	15980	15980	15980	0
559	20240625	100600	13050570	15980	15980	15980	15980	0
560	20240625	100500	13050570	15980	15980	15980	15980	0
561	20240625	100400	13050570	15980	15980	15980	15980	0
562	20240625	100300	13050570	15980	15980	15980	15980	0
563	20240625	100200	13050570	15980	15980	15980	15980	0
564	20240625	100100	13050570	15980	15980	15980	15980	2
565	20240625	100000	13018610	15980	15980	15980	15980	1
566	20240625	095900	13002630	15980	15980	15980	15980	0
567	20240625	095800	13002630	15980	15980	15980	15980	0
568	20240625	095700	13002630	15980	15980	15980	15980	1
569	20240625	095600	12986650	15980	15980	15980	15980	3
570	20240625	095500	12938710	15980	15980	15980	15980	0
571	20240625	095400	12938710	15980	15980	15980	15980	0
572	20240625	095300	12938710	15980	15980	15980	15980	0
573	20240625	095200	12938710	15980	15940	15980	15940	26
574	20240625	095100	12524230	15940	15940	15940	15940	0
575	20240625	095000	12524230	15940	15940	15940	15940	0
576	20240625	094900	12524230	15940	15940	15940	15940	1
577	20240625	094800	12508290	15980	15980	15980	15980	0
578	20240625	094700	12508290	15980	15980	15980	15980	0
579	20240625	094600	12508290	15980	15980	15980	15980	1
580	20240625	094500	12492310	15980	15980	15980	15980	68
581	20240625	094400	11405670	15980	15980	15980	15980	0
582	20240625	094300	11405670	15980	15950	15980	15950	199
583	20240625	094200	8226550	15980	15980	15980	15980	0
584	20240625	094100	8226550	15980	15980	15980	15980	0
585	20240625	094000	8226550	15980	15980	15980	15980	0
586	20240625	093900	8226550	15980	15980	15980	15980	0
587	20240625	093800	8226550	15980	15980	15980	15980	1
588	20240625	093700	8210570	15980	15980	15980	15980	26
589	20240625	093600	7795090	15980	15970	15980	15970	15
590	20240625	093500	7555400	15930	15930	15930	15930	0
591	20240625	093400	7555400	15930	15930	15930	15930	0
592	20240625	093300	7555400	15930	15930	15930	15930	0
593	20240625	093200	7555400	15930	15980	15980	15930	11
594	20240625	093100	7379670	16000	16000	16000	16000	0
595	20240625	093000	7379670	16000	16000	16000	16000	0
596	20240625	092900	7379670	16000	16000	16000	16000	0
597	20240625	092800	7379670	16000	16000	16000	16000	0
598	20240625	092700	7379670	16000	16000	16000	16000	0
599	20240625	092600	7379670	16000	16000	16000	16000	0
600	20240625	092500	7379670	16000	16000	16000	16000	15
601	20240625	092400	7139670	16000	16000	16000	16000	15
602	20240625	092300	6899670	16000	16000	16000	16000	0
603	20240625	092200	6899670	16000	15970	16000	15970	213
604	20240625	092100	3493950	15970	15970	15970	15970	0
605	20240625	092000	3493950	15970	15970	15970	15970	0
606	20240625	091900	3493950	15970	15970	15970	15970	0
607	20240625	091800	3493950	15970	15970	15970	15970	14
608	20240625	091700	3270370	15970	15970	15970	15970	0
609	20240625	091600	3270370	15970	15920	15970	15920	6
610	20240625	091500	3174800	15920	15920	15920	15920	0
611	20240625	091400	3174800	15920	15920	15920	15920	0
612	20240625	091300	3174800	15920	15920	15920	15920	100
613	20240625	091200	1582800	15900	15900	15900	15900	0
614	20240625	091100	1582800	15900	15900	15900	15900	0
615	20240625	091000	1582800	15900	15900	15900	15900	0
616	20240625	090900	1582800	15900	15900	15900	15900	10
617	20240625	090800	1423800	15820	15820	15820	15820	0
618	20240625	090700	1423800	15820	15820	15820	15820	0
619	20240625	090600	1423800	15820	15820	15820	15820	0
620	20240625	090500	1423800	15820	15820	15820	15820	1
621	20240625	090400	1407980	15820	15820	15820	15820	0
622	20240625	090300	1407980	15820	15820	15820	15820	0
623	20240625	090200	1407980	15820	15820	15820	15820	0
624	20240625	090100	1407980	15820	15820	15820	15820	37
625	20240625	090000	822640	15820	15820	15820	15820	52