KissMeData/006840/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	184900	42537720	15050	15050	15050	15050	22
3	20240604	184800	42537720	15050	15050	15050	15050	0
4	20240604	184700	42537720	15050	15050	15050	15050	0
5	20240604	184600	42537720	15050	15050	15050	15050	0
6	20240604	184500	42537720	15050	15050	15050	15050	0
7	20240604	184400	42537720	15050	15050	15050	15050	0
8	20240604	184300	42537720	15050	15050	15050	15050	0
9	20240604	184200	42537720	15050	15050	15050	15050	0
10	20240604	184100	42537720	15050	15050	15050	15050	0
11	20240604	184000	42537720	15050	15050	15050	15050	0
12	20240604	183900	42537720	15050	15050	15050	15050	0
13	20240604	183800	42537720	15050	15050	15050	15050	0
14	20240604	183700	42537720	15050	15050	15050	15050	0
15	20240604	183600	42537720	15050	15050	15050	15050	0
16	20240604	183500	42537720	15050	15050	15050	15050	0
17	20240604	183400	42537720	15050	15050	15050	15050	0
18	20240604	183300	42537720	15050	15050	15050	15050	0
19	20240604	183200	42537720	15050	15050	15050	15050	0
20	20240604	183100	42537720	15050	15050	15050	15050	0
21	20240604	183000	42537720	15050	15050	15050	15050	0
22	20240604	182900	42537720	15050	15050	15050	15050	0
23	20240604	182800	42537720	15050	15050	15050	15050	0
24	20240604	182700	42537720	15050	15050	15050	15050	0
25	20240604	182600	42537720	15050	15050	15050	15050	0
26	20240604	182500	42537720	15050	15050	15050	15050	0
27	20240604	182400	42537720	15050	15050	15050	15050	0
28	20240604	182300	42537720	15050	15050	15050	15050	0
29	20240604	182200	42537720	15050	15050	15050	15050	0
30	20240604	182100	42537720	15050	15050	15050	15050	0
31	20240604	182000	42537720	15050	15050	15050	15050	0
32	20240604	181900	42537720	15050	15050	15050	15050	22
33	20240604	181800	42537720	15050	15050	15050	15050	0
34	20240604	181700	42537720	15050	15050	15050	15050	0
35	20240604	181600	42537720	15050	15050	15050	15050	0
36	20240604	181500	42537720	15050	15050	15050	15050	0
37	20240604	181400	42537720	15050	15050	15050	15050	0
38	20240604	181300	42537720	15050	15050	15050	15050	0
39	20240604	181200	42537720	15050	15050	15050	15050	0
40	20240604	181100	42537720	15050	15050	15050	15050	0
41	20240604	181000	42537720	15050	15050	15050	15050	0
42	20240604	180900	42537720	15050	15050	15050	15050	0
43	20240604	180800	42537720	15050	15050	15050	15050	0
44	20240604	180700	42537720	15050	15050	15050	15050	0
45	20240604	180600	42537720	15050	15050	15050	15050	0
46	20240604	180500	42537720	15050	15050	15050	15050	0
47	20240604	180400	42537720	15050	15050	15050	15050	0
48	20240604	180300	42537720	15050	15050	15050	15050	0
49	20240604	180200	42537720	15050	15050	15050	15050	0
50	20240604	180100	42537720	15050	15050	15050	15050	0
51	20240604	180000	42537720	15050	15050	15050	15050	0
52	20240604	175900	42537720	15050	15050	15050	15050	0
53	20240604	175800	42537720	15050	15050	15050	15050	0
54	20240604	175700	42537720	15050	15050	15050	15050	0
55	20240604	175600	42537720	15050	15050	15050	15050	0
56	20240604	175500	42537720	15050	15050	15050	15050	0
57	20240604	175400	42537720	15050	15050	15050	15050	0
58	20240604	175300	42537720	15050	15050	15050	15050	0
59	20240604	175200	42537720	15050	15050	15050	15050	0
60	20240604	175100	42537720	15050	15050	15050	15050	0
61	20240604	175000	42537720	15050	15050	15050	15050	0
62	20240604	174900	42537720	15050	15050	15050	15050	22
63	20240604	174800	42537720	15050	15050	15050	15050	0
64	20240604	174700	42537720	15050	15050	15050	15050	0
65	20240604	174600	42537720	15050	15050	15050	15050	0
66	20240604	174500	42537720	15050	15050	15050	15050	0
67	20240604	174400	42537720	15050	15050	15050	15050	0
68	20240604	174300	42537720	15050	15050	15050	15050	0
69	20240604	174200	42537720	15050	15050	15050	15050	0
70	20240604	174100	42537720	15050	15050	15050	15050	0
71	20240604	174000	42537720	15050	15050	15050	15050	0
72	20240604	173900	42537720	15050	15050	15050	15050	0
73	20240604	173800	42537720	15050	15050	15050	15050	0
74	20240604	173700	42537720	15050	15050	15050	15050	0
75	20240604	173600	42537720	15050	15050	15050	15050	0
76	20240604	173500	42537720	15050	15050	15050	15050	0
77	20240604	173400	42537720	15050	15050	15050	15050	0
78	20240604	173300	42537720	15050	15050	15050	15050	0
79	20240604	173200	42537720	15050	15050	15050	15050	0
80	20240604	173100	42537720	15050	15050	15050	15050	0
81	20240604	173000	42537720	15050	15050	15050	15050	0
82	20240604	172900	42537720	15050	15050	15050	15050	0
83	20240604	172800	42537720	15050	15050	15050	15050	0
84	20240604	172700	42537720	15050	15050	15050	15050	0
85	20240604	172600	42537720	15050	15050	15050	15050	0
86	20240604	172500	42537720	15050	15050	15050	15050	0
87	20240604	172400	42537720	15050	15050	15050	15050	0
88	20240604	172300	42537720	15050	15050	15050	15050	0
89	20240604	172200	42537720	15050	15050	15050	15050	0
90	20240604	172100	42537720	15050	15050	15050	15050	0
91	20240604	172000	42537720	15050	15050	15050	15050	0
92	20240604	171900	42537720	15050	15050	15050	15050	22
93	20240604	171800	42537720	15050	15050	15050	15050	0
94	20240604	171700	42537720	15050	15050	15050	15050	0
95	20240604	171600	42537720	15050	15050	15050	15050	0
96	20240604	171500	42537720	15050	15050	15050	15050	0
97	20240604	171400	42537720	15050	15050	15050	15050	0
98	20240604	171300	42537720	15050	15050	15050	15050	0
99	20240604	171200	42537720	15050	15050	15050	15050	0
100	20240604	171100	42537720	15050	15050	15050	15050	0
101	20240604	171000	42537720	15050	15050	15050	15050	0
102	20240604	170900	42537720	15050	15050	15050	15050	0
103	20240604	170800	42537720	15050	15050	15050	15050	0
104	20240604	170700	42537720	15050	15050	15050	15050	0
105	20240604	170600	42537720	15050	15050	15050	15050	0
106	20240604	170500	42537720	15050	15050	15050	15050	0
107	20240604	170400	42537720	15050	15050	15050	15050	0
108	20240604	170300	42537720	15050	15050	15050	15050	0
109	20240604	170200	42537720	15050	15050	15050	15050	0
110	20240604	170100	42537720	15050	15050	15050	15050	0
111	20240604	170000	42537720	15050	15050	15050	15050	0
112	20240604	165900	42537720	15050	15050	15050	15050	0
113	20240604	165800	42537720	15050	15050	15050	15050	0
114	20240604	165700	42537720	15050	15050	15050	15050	0
115	20240604	165600	42537720	15050	15050	15050	15050	0
116	20240604	165500	42537720	15050	15050	15050	15050	0
117	20240604	165400	42537720	15050	15050	15050	15050	0
118	20240604	165300	42537720	15050	15050	15050	15050	0
119	20240604	165200	42537720	15050	15050	15050	15050	0
120	20240604	165100	42537720	15050	15050	15050	15050	0
121	20240604	165000	42537720	15050	15050	15050	15050	0
122	20240604	164900	42537720	15050	15050	15050	15050	22
123	20240604	164800	42537720	15050	15050	15050	15050	0
124	20240604	164700	42537720	15050	15050	15050	15050	0
125	20240604	164600	42537720	15050	15050	15050	15050	0
126	20240604	164500	42537720	15050	15050	15050	15050	0
127	20240604	164400	42537720	15050	15050	15050	15050	0
128	20240604	164300	42537720	15050	15050	15050	15050	0
129	20240604	164200	42537720	15050	15050	15050	15050	0
130	20240604	164100	42537720	15050	15050	15050	15050	0
131	20240604	164000	42537720	15050	15050	15050	15050	0
132	20240604	163900	42537720	15050	15050	15050	15050	0
133	20240604	163800	42537720	15050	15050	15050	15050	0
134	20240604	163700	42537720	15050	15050	15050	15050	0
135	20240604	163600	42537720	15050	15050	15050	15050	0
136	20240604	163500	42537720	15050	15050	15050	15050	0
137	20240604	163400	42537720	15050	15050	15050	15050	0
138	20240604	163300	42537720	15050	15050	15050	15050	0
139	20240604	163200	42537720	15050	15050	15050	15050	0
140	20240604	163100	42537720	15050	15050	15050	15050	0
141	20240604	163000	42537720	15050	15050	15050	15050	0
142	20240604	162900	42537720	15050	15050	15050	15050	0
143	20240604	162800	42537720	15050	15050	15050	15050	0
144	20240604	162700	42537720	15050	15050	15050	15050	0
145	20240604	162600	42537720	15050	15050	15050	15050	0
146	20240604	162500	42537720	15050	15050	15050	15050	0
147	20240604	162400	42537720	15050	15050	15050	15050	0
148	20240604	162300	42537720	15050	15050	15050	15050	0
149	20240604	162200	42537720	15050	15050	15050	15050	0
150	20240604	162100	42537720	15050	15050	15050	15050	0
151	20240604	162000	42537720	15050	15050	15050	15050	0
152	20240604	161900	42537720	15050	15050	15050	15050	22
153	20240604	161800	42537720	15050	15050	15050	15050	0
154	20240604	161700	42537720	15050	15050	15050	15050	0
155	20240604	161600	42537720	15050	15050	15050	15050	0
156	20240604	161500	42537720	15050	15050	15050	15050	0
157	20240604	161400	42537720	15050	15050	15050	15050	0
158	20240604	161300	42537720	15050	15050	15050	15050	0
159	20240604	161200	42537720	15050	15050	15050	15050	0
160	20240604	161100	42537720	15050	15050	15050	15050	0
161	20240604	161000	42537720	15050	15050	15050	15050	0
162	20240604	160900	42537720	15050	15050	15050	15050	0
163	20240604	160800	42537720	15050	15050	15050	15050	0
164	20240604	160700	42537720	15050	15050	15050	15050	0
165	20240604	160600	42537720	15050	15050	15050	15050	0
166	20240604	160500	42537720	15050	15050	15050	15050	0
167	20240604	160400	42537720	15050	15050	15050	15050	0
168	20240604	160300	42537720	15050	15050	15050	15050	0
169	20240604	160200	42537720	15050	15050	15050	15050	0
170	20240604	160100	42537720	15050	15050	15050	15050	0
171	20240604	160000	42537720	15050	15050	15050	15050	0
172	20240604	155900	42537720	15050	15050	15050	15050	0
173	20240604	155800	42537720	15050	15050	15050	15050	0
174	20240604	155700	42537720	15050	15050	15050	15050	0
175	20240604	155600	42537720	15050	15050	15050	15050	0
176	20240604	155500	42537720	15050	15050	15050	15050	0
177	20240604	155400	42537720	15050	15050	15050	15050	0
178	20240604	155300	42537720	15050	15050	15050	15050	0
179	20240604	155200	42537720	15050	15050	15050	15050	0
180	20240604	155100	42537720	15050	15050	15050	15050	0
181	20240604	155000	42537720	15050	15050	15050	15050	0
182	20240604	154900	42537720	15050	15050	15050	15050	22
183	20240604	154800	42537720	15050	15050	15050	15050	0
184	20240604	154700	42537720	15050	15050	15050	15050	0
185	20240604	154600	42537720	15050	15050	15050	15050	0
186	20240604	154500	42537720	15050	15050	15050	15050	0
187	20240604	154400	42537720	15050	15050	15050	15050	0
188	20240604	154300	42537720	15050	15050	15050	15050	0
189	20240604	154200	42537720	15050	15050	15050	15050	0
190	20240604	154100	42537720	15050	15050	15050	15050	0
191	20240604	154000	42537720	15050	15050	15050	15050	0
192	20240604	153900	42537720	15050	15050	15050	15050	0
193	20240604	153800	42537720	15050	15050	15050	15050	0
194	20240604	153700	42537720	15050	15050	15050	15050	0
195	20240604	153600	42537720	15050	15050	15050	15050	0
196	20240604	153500	42537720	15050	15050	15050	15050	0
197	20240604	153400	42537720	15050	15050	15050	15050	0
198	20240604	153300	42537720	15050	15050	15050	15050	0
199	20240604	153200	42537720	15050	15050	15050	15050	0
200	20240604	153100	42537720	15050	15050	15050	15050	0
201	20240604	153000	42537720	15050	15050	15050	15050	22
202	20240604	152900	42206620	15020	15020	15020	15020	0
203	20240604	152800	42206620	15020	15020	15020	15020	0
204	20240604	152700	42206620	15020	15020	15020	15020	0
205	20240604	152600	42206620	15020	15020	15020	15020	0
206	20240604	152500	42206620	15020	15020	15020	15020	0
207	20240604	152400	42206620	15020	15020	15020	15020	0
208	20240604	152300	42206620	15020	15020	15020	15020	0
209	20240604	152200	42206620	15020	15020	15020	15020	0
210	20240604	152100	42206620	15020	15020	15020	15020	0
211	20240604	152000	42206620	15020	15020	15020	15020	0
212	20240604	151900	42206620	15020	15020	15020	15020	0
213	20240604	151800	42206620	15020	15020	15020	15020	1
214	20240604	151700	42191600	15020	15020	15020	15020	0
215	20240604	151600	42191600	15020	15020	15020	15020	1
216	20240604	151500	42176580	14990	15000	15020	14990	124
217	20240604	151400	40316670	15020	15020	15020	15020	0
218	20240604	151300	40316670	15020	15020	15020	15020	0
219	20240604	151200	40316670	15020	15020	15020	15020	0
220	20240604	151100	40316670	15020	15020	15020	15020	0
221	20240604	151000	40316670	15020	15020	15020	15020	0
222	20240604	150900	40316670	15020	15020	15020	15020	0
223	20240604	150800	40316670	15020	15020	15020	15020	34
224	20240604	150700	39805990	15020	15020	15020	15020	0
225	20240604	150600	39805990	15020	15020	15020	15020	0
226	20240604	150500	39805990	15020	15020	15020	15020	0
227	20240604	150400	39805990	15020	15020	15020	15020	0
228	20240604	150300	39805990	15020	15020	15020	15020	5
229	20240604	150200	39730890	15020	15020	15020	15020	5
230	20240604	150100	39655790	15020	15020	15020	15020	0
231	20240604	150000	39655790	15020	15020	15020	15020	0
232	20240604	145900	39655790	15020	15020	15020	15020	0
233	20240604	145800	39655790	15020	15020	15020	15020	0
234	20240604	145700	39655790	15020	15020	15020	15020	1
235	20240604	145600	39640770	15000	15000	15000	15000	0
236	20240604	145500	39640770	15000	15000	15000	15000	10
237	20240604	145400	39490770	15000	15010	15010	15000	73
238	20240604	145300	38395510	15020	15020	15020	15020	0
239	20240604	145200	38395510	15020	15020	15020	15020	0
240	20240604	145100	38395510	15020	15020	15020	15020	0
241	20240604	145000	38395510	15020	15020	15020	15020	0
242	20240604	144900	38395510	15020	15020	15020	15020	1
243	20240604	144800	38380490	15000	15000	15000	15000	5
244	20240604	144700	38305490	15000	15000	15000	15000	2
245	20240604	144600	38275490	15000	15000	15000	15000	0
246	20240604	144500	38275490	15000	15000	15000	15000	40
247	20240604	144400	37675490	15010	15010	15010	15010	155
248	20240604	144300	35348940	15020	15020	15020	15020	2
249	20240604	144200	35318900	15020	15020	15020	15020	0
250	20240604	144100	35318900	15020	15020	15020	15020	0
251	20240604	144000	35318900	15020	15020	15020	15020	0
252	20240604	143900	35318900	15020	15020	15020	15020	0
253	20240604	143800	35318900	15020	15020	15020	15020	0
254	20240604	143700	35318900	15020	15020	15020	15020	0
255	20240604	143600	35318900	15020	15020	15020	15020	2
256	20240604	143500	35288860	15020	15020	15020	15020	10
257	20240604	143400	35138660	15020	15020	15020	15020	20
258	20240604	143300	34838260	15030	15030	15030	15030	0
259	20240604	143200	34838260	15030	15030	15030	15030	0
260	20240604	143100	34838260	15030	15030	15030	15030	0
261	20240604	143000	34838260	15030	15030	15030	15030	0
262	20240604	142900	34838260	15030	15030	15030	15030	1
263	20240604	142800	34823230	15030	15030	15030	15030	0
264	20240604	142700	34823230	15030	15030	15030	15030	0
265	20240604	142600	34823230	15030	15030	15030	15030	0
266	20240604	142500	34823230	15030	15030	15030	15030	0
267	20240604	142400	34823230	15030	15030	15030	15030	0
268	20240604	142300	34823230	15030	15030	15030	15030	0
269	20240604	142200	34823230	15030	15030	15030	15030	25
270	20240604	142100	34447480	15050	15050	15050	15050	1
271	20240604	142000	34432430	15040	15040	15040	15040	0
272	20240604	141900	34432430	15040	15040	15040	15040	0
273	20240604	141800	34432430	15040	15040	15040	15040	0
274	20240604	141700	34432430	15040	15040	15040	15040	0
275	20240604	141600	34432430	15040	15040	15040	15040	0
276	20240604	141500	34432430	15040	15040	15040	15040	0
277	20240604	141400	34432430	15040	15040	15040	15040	0
278	20240604	141300	34432430	15040	15040	15040	15040	16
279	20240604	141200	34191790	15040	15030	15040	15030	52
280	20240604	141100	33409810	15040	15040	15040	15040	1
281	20240604	141000	33394770	15040	15040	15040	15040	0
282	20240604	140900	33394770	15040	15040	15040	15040	0
283	20240604	140800	33394770	15040	15040	15040	15040	0
284	20240604	140700	33394770	15040	15040	15040	15040	1
285	20240604	140600	33379730	15040	15040	15040	15040	0
286	20240604	140500	33379730	15040	15040	15040	15040	0
287	20240604	140400	33379730	15040	15040	15040	15040	0
288	20240604	140300	33379730	15040	15040	15040	15040	0
289	20240604	140200	33379730	15040	15040	15040	15040	0
290	20240604	140100	33379730	15040	15040	15040	15040	0
291	20240604	140000	33379730	15040	15040	15040	15040	0
292	20240604	135900	33379730	15040	15040	15040	15040	0
293	20240604	135800	33379730	15040	15040	15040	15040	0
294	20240604	135700	33379730	15040	15040	15040	15040	1
295	20240604	135600	33364690	15030	15030	15030	15030	0
296	20240604	135500	33364690	15030	15030	15030	15030	0
297	20240604	135400	33364690	15030	15030	15030	15030	0
298	20240604	135300	33364690	15030	15030	15030	15030	20
299	20240604	135200	33064090	15040	15040	15040	15040	0
300	20240604	135100	33064090	15040	15040	15040	15040	59
301	20240604	135000	32176730	15030	15030	15030	15030	0
302	20240604	134900	32176730	15030	15030	15030	15030	0
303	20240604	134800	32176730	15030	15030	15030	15030	0
304	20240604	134700	32176730	15030	15030	15030	15030	0
305	20240604	134600	32176730	15030	15030	15030	15030	0
306	20240604	134500	32176730	15030	15030	15030	15030	0
307	20240604	134400	32176730	15030	15030	15030	15030	0
308	20240604	134300	32176730	15030	15030	15030	15030	0
309	20240604	134200	32176730	15030	15030	15030	15030	0
310	20240604	134100	32176730	15030	15030	15030	15030	0
311	20240604	134000	32176730	15030	15030	15030	15030	0
312	20240604	133900	32176730	15030	15030	15030	15030	0
313	20240604	133800	32176730	15030	15030	15030	15030	0
314	20240604	133700	32176730	15030	15030	15030	15030	0
315	20240604	133600	32176730	15030	15030	15030	15030	0
316	20240604	133500	32176730	15030	15030	15030	15030	0
317	20240604	133400	32176730	15030	15030	15030	15030	0
318	20240604	133300	32176730	15030	15030	15030	15030	0
319	20240604	133200	32176730	15030	15030	15030	15030	66
320	20240604	133100	31184750	15040	15040	15040	15040	0
321	20240604	133000	31184750	15040	15040	15040	15040	0
322	20240604	132900	31184750	15040	15040	15040	15040	1
323	20240604	132800	31169710	15040	15040	15040	15040	0
324	20240604	132700	31169710	15040	15040	15040	15040	1
325	20240604	132600	31154670	15040	15040	15040	15040	1
326	20240604	132500	31139630	15040	15040	15040	15040	1
327	20240604	132400	31124590	15040	15040	15040	15040	1
328	20240604	132300	31109550	15040	15040	15040	15040	2
329	20240604	132200	31079470	15030	15030	15030	15030	0
330	20240604	132100	31079470	15030	15030	15030	15030	0
331	20240604	132000	31079470	15030	15030	15030	15030	0
332	20240604	131900	31079470	15030	15030	15030	15030	0
333	20240604	131800	31079470	15030	15030	15030	15030	0
334	20240604	131700	31079470	15030	15030	15030	15030	0
335	20240604	131600	31079470	15030	15030	15030	15030	0
336	20240604	131500	31079470	15030	15030	15030	15030	0
337	20240604	131400	31079470	15030	15030	15030	15030	0
338	20240604	131300	31079470	15030	15030	15030	15030	0
339	20240604	131200	31079470	15030	15030	15030	15030	0
340	20240604	131100	31079470	15030	15030	15030	15030	0
341	20240604	131000	31079470	15030	15030	15030	15030	0
342	20240604	130900	31079470	15030	15030	15030	15030	3
343	20240604	130800	31034380	15040	15040	15040	15040	0
344	20240604	130700	31034380	15040	15040	15040	15040	0
345	20240604	130600	31034380	15040	15040	15040	15040	70
346	20240604	130500	29981580	15050	15050	15050	15050	18
347	20240604	130400	29710680	15050	15050	15050	15050	0
348	20240604	130300	29710680	15050	15050	15050	15050	0
349	20240604	130200	29710680	15050	15050	15050	15050	0
350	20240604	130100	29710680	15050	15050	15050	15050	0
351	20240604	130000	29710680	15050	15050	15050	15050	0
352	20240604	125900	29710680	15050	15050	15050	15050	0
353	20240604	125800	29710680	15050	15050	15050	15050	0
354	20240604	125700	29710680	15050	15050	15050	15050	0
355	20240604	125600	29710680	15050	15050	15050	15050	0
356	20240604	125500	29710680	15050	15050	15050	15050	1
357	20240604	125400	29695630	15060	15060	15060	15060	0
358	20240604	125300	29695630	15060	15060	15060	15060	0
359	20240604	125200	29695630	15060	15060	15060	15060	0
360	20240604	125100	29695630	15060	15060	15060	15060	0
361	20240604	125000	29695630	15060	15060	15060	15060	0
362	20240604	124900	29695630	15060	15060	15060	15060	0
363	20240604	124800	29695630	15060	15060	15060	15060	0
364	20240604	124700	29695630	15060	15060	15060	15060	0
365	20240604	124600	29695630	15060	15060	15060	15060	0
366	20240604	124500	29695630	15060	15060	15060	15060	0
367	20240604	124400	29695630	15060	15060	15060	15060	0
368	20240604	124300	29695630	15060	15060	15060	15060	0
369	20240604	124200	29695630	15060	15060	15060	15060	0
370	20240604	124100	29695630	15060	15060	15060	15060	0
371	20240604	124000	29695630	15060	15060	15060	15060	0
372	20240604	123900	29695630	15060	15060	15060	15060	0
373	20240604	123800	29695630	15060	15060	15060	15060	0
374	20240604	123700	29695630	15060	15060	15060	15060	0
375	20240604	123600	29695630	15060	15060	15060	15060	5
376	20240604	123500	29620330	15060	15060	15060	15060	4
377	20240604	123400	29560090	15060	15060	15060	15060	0
378	20240604	123300	29560090	15060	15060	15060	15060	0
379	20240604	123200	29560090	15060	15060	15060	15060	0
380	20240604	123100	29560090	15060	15060	15060	15060	0
381	20240604	123000	29560090	15060	15060	15060	15060	0
382	20240604	122900	29560090	15060	15060	15060	15060	0
383	20240604	122800	29560090	15060	15060	15060	15060	0
384	20240604	122700	29560090	15060	15060	15060	15060	1
385	20240604	122600	29545030	15060	15060	15060	15060	0
386	20240604	122500	29545030	15060	15060	15060	15060	0
387	20240604	122400	29545030	15060	15060	15060	15060	2
388	20240604	122300	29514910	15060	15060	15060	15060	0
389	20240604	122200	29514910	15060	15060	15060	15060	0
390	20240604	122100	29514910	15060	15050	15060	15050	7
391	20240604	122000	29409540	15050	15050	15050	15050	0
392	20240604	121900	29409540	15050	15050	15050	15050	0
393	20240604	121800	29409540	15050	15050	15050	15050	1
394	20240604	121700	29394490	15020	15020	15020	15020	0
395	20240604	121600	29394490	15020	15020	15020	15020	0
396	20240604	121500	29394490	15020	15020	15020	15020	0
397	20240604	121400	29394490	15020	15020	15020	15020	0
398	20240604	121300	29394490	15020	15020	15020	15020	0
399	20240604	121200	29394490	15020	15020	15020	15020	0
400	20240604	121100	29394490	15020	15020	15020	15020	0
401	20240604	121000	29394490	15020	15020	15020	15020	0
402	20240604	120900	29394490	15020	15020	15020	15020	28
403	20240604	120800	28973930	15070	15070	15070	15070	0
404	20240604	120700	28973930	15070	15070	15070	15070	0
405	20240604	120600	28973930	15070	15070	15070	15070	0
406	20240604	120500	28973930	15070	15070	15070	15070	0
407	20240604	120400	28973930	15070	15070	15070	15070	0
408	20240604	120300	28973930	15070	15070	15070	15070	0
409	20240604	120200	28973930	15070	15070	15070	15070	0
410	20240604	120100	28973930	15070	15070	15070	15070	0
411	20240604	120000	28973930	15070	15070	15070	15070	0
412	20240604	115900	28973930	15070	15070	15070	15070	0
413	20240604	115800	28973930	15070	15070	15070	15070	0
414	20240604	115700	28973930	15070	15070	15070	15070	0
415	20240604	115600	28973930	15070	15070	15070	15070	0
416	20240604	115500	28973930	15070	15070	15070	15070	0
417	20240604	115400	28973930	15070	15070	15070	15070	0
418	20240604	115300	28973930	15070	15070	15070	15070	0
419	20240604	115200	28973930	15070	15070	15070	15070	0
420	20240604	115100	28973930	15070	15070	15070	15070	0
421	20240604	115000	28973930	15070	15070	15070	15070	0
422	20240604	114900	28973930	15070	15070	15070	15070	0
423	20240604	114800	28973930	15070	15070	15070	15070	0
424	20240604	114700	28973930	15070	15070	15070	15070	0
425	20240604	114600	28973930	15070	15070	15070	15070	0
426	20240604	114500	28973930	15070	15070	15070	15070	0
427	20240604	114400	28973930	15070	15070	15070	15070	0
428	20240604	114300	28973930	15070	15070	15070	15070	0
429	20240604	114200	28973930	15070	15070	15070	15070	0
430	20240604	114100	28973930	15070	15070	15070	15070	0
431	20240604	114000	28973930	15070	15070	15070	15070	1
432	20240604	113900	28958860	15070	15070	15070	15070	0
433	20240604	113800	28958860	15070	15070	15070	15070	0
434	20240604	113700	28958860	15070	15070	15070	15070	0
435	20240604	113600	28958860	15070	15070	15070	15070	14
436	20240604	113500	28747880	15070	15070	15070	15070	0
437	20240604	113400	28747880	15070	15070	15070	15070	0
438	20240604	113300	28747880	15070	15070	15070	15070	0
439	20240604	113200	28747880	15070	15070	15070	15070	0
440	20240604	113100	28747880	15070	15070	15070	15070	0
441	20240604	113000	28747880	15070	15070	15070	15070	0
442	20240604	112900	28747880	15070	15070	15070	15070	0
443	20240604	112800	28747880	15070	15070	15070	15070	0
444	20240604	112700	28747880	15070	15070	15070	15070	0
445	20240604	112600	28747880	15070	15070	15070	15070	0
446	20240604	112500	28747880	15070	15070	15070	15070	5
447	20240604	112400	28672530	15070	15070	15070	15070	0
448	20240604	112300	28672530	15070	15070	15070	15070	153
449	20240604	112200	26366820	15070	15070	15070	15070	0
450	20240604	112100	26366820	15070	15070	15070	15070	1
451	20240604	112000	26351750	15030	15030	15030	15030	20
452	20240604	111900	26051150	15030	15030	15030	15030	40
453	20240604	111800	25449950	15070	15070	15070	15070	15
454	20240604	111700	25223900	15070	15070	15070	15070	0
455	20240604	111600	25223900	15070	15070	15070	15070	50
456	20240604	111500	24470400	15160	15160	15160	15160	0
457	20240604	111400	24470400	15160	15160	15160	15160	0
458	20240604	111300	24470400	15160	15160	15160	15160	9
459	20240604	111200	24333960	15080	15080	15080	15080	153
460	20240604	111100	22026720	15080	15080	15080	15080	4
461	20240604	111000	21966400	15080	15080	15080	15080	2
462	20240604	110900	21936240	15080	15080	15080	15080	0
463	20240604	110800	21936240	15080	15080	15080	15080	0
464	20240604	110700	21936240	15080	15080	15080	15080	0
465	20240604	110600	21936240	15080	15080	15080	15080	0
466	20240604	110500	21936240	15080	15080	15080	15080	0
467	20240604	110400	21936240	15080	15080	15080	15080	0
468	20240604	110300	21936240	15080	15080	15080	15080	0
469	20240604	110200	21936240	15080	15080	15080	15080	1
470	20240604	110100	21921160	15070	15070	15070	15070	0
471	20240604	110000	21921160	15070	15070	15070	15070	0
472	20240604	105900	21921160	15070	15070	15070	15070	0
473	20240604	105800	21921160	15070	15070	15070	15070	1
474	20240604	105700	21906090	15070	15070	15070	15070	0
475	20240604	105600	21906090	15070	15070	15070	15070	0
476	20240604	105500	21906090	15070	15070	15070	15070	0
477	20240604	105400	21906090	15070	15070	15070	15070	0
478	20240604	105300	21906090	15070	15070	15070	15070	0
479	20240604	105200	21906090	15070	15070	15070	15070	0
480	20240604	105100	21906090	15070	15070	15070	15070	1
481	20240604	105000	21891020	15080	15080	15080	15080	0
482	20240604	104900	21891020	15080	15080	15080	15080	2
483	20240604	104800	21860860	15080	15080	15080	15080	1
484	20240604	104700	21845780	15160	15160	15160	15160	0
485	20240604	104600	21845780	15160	15160	15160	15160	0
486	20240604	104500	21845780	15160	15160	15160	15160	0
487	20240604	104400	21845780	15160	15160	15160	15160	0
488	20240604	104300	21845780	15160	15160	15160	15160	0
489	20240604	104200	21845780	15160	15160	15160	15160	0
490	20240604	104100	21845780	15160	15160	15160	15160	0
491	20240604	104000	21845780	15160	15160	15160	15160	0
492	20240604	103900	21845780	15160	15160	15160	15160	0
493	20240604	103800	21845780	15160	15160	15160	15160	5
494	20240604	103700	21769980	15160	15160	15160	15160	5
495	20240604	103600	21694180	15180	15180	15180	15180	0
496	20240604	103500	21694180	15180	15180	15180	15180	0
497	20240604	103400	21694180	15180	15180	15180	15180	0
498	20240604	103300	21694180	15180	15180	15180	15180	0
499	20240604	103200	21694180	15180	15180	15180	15180	0
500	20240604	103100	21694180	15180	15180	15180	15180	0
501	20240604	103000	21694180	15180	15180	15180	15180	0
502	20240604	102900	21694180	15180	15180	15180	15180	0
503	20240604	102800	21694180	15180	15180	15180	15180	1
504	20240604	102700	21679000	15180	15180	15180	15180	0
505	20240604	102600	21679000	15180	15180	15180	15180	0
506	20240604	102500	21679000	15180	15080	15180	15080	447
507	20240604	102400	14925940	15080	15080	15080	15080	0
508	20240604	102300	14925940	15080	15080	15080	15080	0
509	20240604	102200	14925940	15080	15080	15080	15080	118
510	20240604	102100	13146500	15080	15080	15080	15080	0
511	20240604	102000	13146500	15080	15080	15080	15080	0
512	20240604	101900	13146500	15080	15080	15080	15080	0
513	20240604	101800	13146500	15080	15080	15080	15080	0
514	20240604	101700	13146500	15080	15080	15080	15080	0
515	20240604	101600	13146500	15080	15080	15080	15080	2
516	20240604	101500	13116340	15080	15080	15080	15080	5
517	20240604	101400	13040940	15080	15080	15080	15080	0
518	20240604	101300	13040940	15080	15080	15080	15080	0
519	20240604	101200	13040940	15080	15080	15080	15080	0
520	20240604	101100	13040940	15080	15080	15080	15080	2
521	20240604	101000	13010780	15080	15080	15080	15080	1
522	20240604	100900	12995700	15080	15080	15080	15080	0
523	20240604	100800	12995700	15080	15080	15080	15080	3
524	20240604	100700	12950460	15080	15080	15080	15080	0
525	20240604	100600	12950460	15080	15080	15080	15080	0
526	20240604	100500	12950460	15080	15080	15080	15080	0
527	20240604	100400	12950460	15080	15080	15080	15080	0
528	20240604	100300	12950460	15080	15080	15080	15080	2
529	20240604	100200	12920300	15080	15080	15080	15080	1
530	20240604	100100	12905220	15080	15080	15080	15080	0
531	20240604	100000	12905220	15080	15080	15080	15080	0
532	20240604	095900	12905220	15080	15080	15080	15080	0
533	20240604	095800	12905220	15080	15050	15080	15050	154
534	20240604	095700	10586170	15080	15050	15080	15050	410
535	20240604	095600	4413410	15060	15060	15060	15060	0
536	20240604	095500	4413410	15060	15060	15060	15060	0
537	20240604	095400	4413410	15060	15050	15060	15050	45
538	20240604	095300	3736000	15050	15050	15050	15050	0
539	20240604	095200	3736000	15050	15050	15050	15050	1
540	20240604	095100	3720950	15050	15050	15050	15050	0
541	20240604	095000	3720950	15050	15050	15050	15050	0
542	20240604	094900	3720950	15050	15050	15050	15050	0
543	20240604	094800	3720950	15050	15050	15050	15050	0
544	20240604	094700	3720950	15050	15050	15050	15050	0
545	20240604	094600	3720950	15050	15050	15050	15050	0
546	20240604	094500	3720950	15050	15050	15050	15050	1
547	20240604	094400	3705900	15060	15060	15060	15060	0
548	20240604	094300	3705900	15060	15060	15060	15060	0
549	20240604	094200	3705900	15060	15060	15060	15060	0
550	20240604	094100	3705900	15060	15060	15060	15060	0
551	20240604	094000	3705900	15060	15060	15060	15060	0
552	20240604	093900	3705900	15060	15060	15060	15060	0
553	20240604	093800	3705900	15060	15060	15060	15060	5
554	20240604	093700	3630600	14970	14970	14970	14970	0
555	20240604	093600	3630600	14970	14970	14970	14970	0
556	20240604	093500	3630600	14970	14970	14970	14970	0
557	20240604	093400	3630600	14970	14970	14970	14970	0
558	20240604	093300	3630600	14970	14970	14970	14970	0
559	20240604	093200	3630600	14970	14970	14970	14970	0
560	20240604	093100	3630600	14970	14970	14970	14970	0
561	20240604	093000	3630600	14970	14970	14970	14970	0
562	20240604	092900	3630600	14970	14970	14970	14970	0
563	20240604	092800	3630600	14970	14970	14970	14970	1
564	20240604	092700	3615630	15060	15060	15060	15060	0
565	20240604	092600	3615630	15060	15060	15060	15060	0
566	20240604	092500	3615630	15060	15060	15060	15060	0
567	20240604	092400	3615630	15060	15060	15060	15060	5
568	20240604	092300	3540330	15060	15060	15060	15060	0
569	20240604	092200	3540330	15060	15060	15060	15060	0
570	20240604	092100	3540330	15060	15060	15060	15060	40
571	20240604	092000	2937930	15080	15080	15080	15080	0
572	20240604	091900	2937930	15080	15080	15080	15080	0
573	20240604	091800	2937930	15080	15070	15080	15070	31
574	20240604	091700	2470660	15080	15080	15080	15080	0
575	20240604	091600	2470660	15080	15080	15080	15080	0
576	20240604	091500	2470660	15080	15070	15080	15070	15
577	20240604	091400	2244560	15080	15080	15080	15080	0
578	20240604	091300	2244560	15080	15080	15080	15080	0
579	20240604	091200	2244560	15080	15080	15080	15080	0
580	20240604	091100	2244560	15080	15070	15080	15070	93
581	20240604	091000	842430	15070	15070	15070	15070	0
582	20240604	090900	842430	15070	15070	15070	15070	0
583	20240604	090800	842430	15070	15070	15070	15070	0
584	20240604	090700	842430	15070	15070	15070	15070	0
585	20240604	090600	842430	15070	15070	15070	15070	0
586	20240604	090500	842430	15070	15070	15070	15070	0
587	20240604	090400	842430	15070	15070	15070	15070	0
588	20240604	090300	842430	15070	15070	15070	15070	0
589	20240604	090200	842430	15070	15060	15070	15060	13
590	20240604	090100	646610	15070	15070	15070	15070	0
591	20240604	090000	646610	15070	15080	15080	14910	43