KissMeData/052400/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	193200	256144440	16030	16030	16030	16030	90
3	20240613	193100	256144440	16030	16030	16030	16030	0
4	20240613	193000	256144440	16030	16030	16030	16030	0
5	20240613	192900	256144440	16030	16030	16030	16030	0
6	20240613	192800	256144440	16030	16030	16030	16030	0
7	20240613	192700	256144440	16030	16030	16030	16030	0
8	20240613	192600	256144440	16030	16030	16030	16030	0
9	20240613	192500	256144440	16030	16030	16030	16030	0
10	20240613	192400	256144440	16030	16030	16030	16030	0
11	20240613	192300	256144440	16030	16030	16030	16030	0
12	20240613	192200	256144440	16030	16030	16030	16030	0
13	20240613	192100	256144440	16030	16030	16030	16030	0
14	20240613	192000	256144440	16030	16030	16030	16030	0
15	20240613	191900	256144440	16030	16030	16030	16030	0
16	20240613	191800	256144440	16030	16030	16030	16030	0
17	20240613	191700	256144440	16030	16030	16030	16030	0
18	20240613	191600	256144440	16030	16030	16030	16030	0
19	20240613	191500	256144440	16030	16030	16030	16030	0
20	20240613	191400	256144440	16030	16030	16030	16030	0
21	20240613	191300	256144440	16030	16030	16030	16030	0
22	20240613	191200	256144440	16030	16030	16030	16030	0
23	20240613	191100	256144440	16030	16030	16030	16030	0
24	20240613	191000	256144440	16030	16030	16030	16030	0
25	20240613	190900	256144440	16030	16030	16030	16030	0
26	20240613	190800	256144440	16030	16030	16030	16030	0
27	20240613	190700	256144440	16030	16030	16030	16030	0
28	20240613	190600	256144440	16030	16030	16030	16030	0
29	20240613	190500	256144440	16030	16030	16030	16030	0
30	20240613	190400	256144440	16030	16030	16030	16030	0
31	20240613	190300	256144440	16030	16030	16030	16030	0
32	20240613	190200	256144440	16030	16030	16030	16030	90
33	20240613	190100	256144440	16030	16030	16030	16030	0
34	20240613	190000	256144440	16030	16030	16030	16030	0
35	20240613	185900	256144440	16030	16030	16030	16030	0
36	20240613	185800	256144440	16030	16030	16030	16030	0
37	20240613	185700	256144440	16030	16030	16030	16030	0
38	20240613	185600	256144440	16030	16030	16030	16030	0
39	20240613	185500	256144440	16030	16030	16030	16030	0
40	20240613	185400	256144440	16030	16030	16030	16030	0
41	20240613	185300	256144440	16030	16030	16030	16030	0
42	20240613	185200	256144440	16030	16030	16030	16030	0
43	20240613	185100	256144440	16030	16030	16030	16030	0
44	20240613	185000	256144440	16030	16030	16030	16030	0
45	20240613	184900	256144440	16030	16030	16030	16030	0
46	20240613	184800	256144440	16030	16030	16030	16030	0
47	20240613	184700	256144440	16030	16030	16030	16030	0
48	20240613	184600	256144440	16030	16030	16030	16030	0
49	20240613	184500	256144440	16030	16030	16030	16030	0
50	20240613	184400	256144440	16030	16030	16030	16030	0
51	20240613	184300	256144440	16030	16030	16030	16030	0
52	20240613	184200	256144440	16030	16030	16030	16030	0
53	20240613	184100	256144440	16030	16030	16030	16030	0
54	20240613	184000	256144440	16030	16030	16030	16030	0
55	20240613	183900	256144440	16030	16030	16030	16030	0
56	20240613	183800	256144440	16030	16030	16030	16030	0
57	20240613	183700	256144440	16030	16030	16030	16030	0
58	20240613	183600	256144440	16030	16030	16030	16030	0
59	20240613	183500	256144440	16030	16030	16030	16030	0
60	20240613	183400	256144440	16030	16030	16030	16030	0
61	20240613	183300	256144440	16030	16030	16030	16030	0
62	20240613	183200	256144440	16030	16030	16030	16030	90
63	20240613	183100	256144440	16030	16030	16030	16030	0
64	20240613	183000	256144440	16030	16030	16030	16030	0
65	20240613	182900	256144440	16030	16030	16030	16030	0
66	20240613	182800	256144440	16030	16030	16030	16030	0
67	20240613	182700	256144440	16030	16030	16030	16030	0
68	20240613	182600	256144440	16030	16030	16030	16030	0
69	20240613	182500	256144440	16030	16030	16030	16030	0
70	20240613	182400	256144440	16030	16030	16030	16030	0
71	20240613	182300	256144440	16030	16030	16030	16030	0
72	20240613	182200	256144440	16030	16030	16030	16030	0
73	20240613	182100	256144440	16030	16030	16030	16030	0
74	20240613	182000	256144440	16030	16030	16030	16030	0
75	20240613	181900	256144440	16030	16030	16030	16030	0
76	20240613	181800	256144440	16030	16030	16030	16030	0
77	20240613	181700	256144440	16030	16030	16030	16030	0
78	20240613	181600	256144440	16030	16030	16030	16030	0
79	20240613	181500	256144440	16030	16030	16030	16030	0
80	20240613	181400	256144440	16030	16030	16030	16030	0
81	20240613	181300	256144440	16030	16030	16030	16030	0
82	20240613	181200	256144440	16030	16030	16030	16030	0
83	20240613	181100	256144440	16030	16030	16030	16030	0
84	20240613	181000	256144440	16030	16030	16030	16030	0
85	20240613	180900	256144440	16030	16030	16030	16030	0
86	20240613	180800	256144440	16030	16030	16030	16030	0
87	20240613	180700	256144440	16030	16030	16030	16030	0
88	20240613	180600	256144440	16030	16030	16030	16030	0
89	20240613	180500	256144440	16030	16030	16030	16030	0
90	20240613	180400	256144440	16030	16030	16030	16030	0
91	20240613	180300	256144440	16030	16030	16030	16030	0
92	20240613	180200	256144440	16030	16030	16030	16030	90
93	20240613	180100	256144440	16030	16030	16030	16030	0
94	20240613	180000	256144440	16030	16030	16030	16030	0
95	20240613	175900	256144440	16030	16030	16030	16030	0
96	20240613	175800	256144440	16030	16030	16030	16030	0
97	20240613	175700	256144440	16030	16030	16030	16030	0
98	20240613	175600	256144440	16030	16030	16030	16030	0
99	20240613	175500	256144440	16030	16030	16030	16030	0
100	20240613	175400	256144440	16030	16030	16030	16030	0
101	20240613	175300	256144440	16030	16030	16030	16030	0
102	20240613	175200	256144440	16030	16030	16030	16030	0
103	20240613	175100	256144440	16030	16030	16030	16030	0
104	20240613	175000	256144440	16030	16030	16030	16030	0
105	20240613	174900	256144440	16030	16030	16030	16030	0
106	20240613	174800	256144440	16030	16030	16030	16030	0
107	20240613	174700	256144440	16030	16030	16030	16030	0
108	20240613	174600	256144440	16030	16030	16030	16030	0
109	20240613	174500	256144440	16030	16030	16030	16030	0
110	20240613	174400	256144440	16030	16030	16030	16030	0
111	20240613	174300	256144440	16030	16030	16030	16030	0
112	20240613	174200	256144440	16030	16030	16030	16030	0
113	20240613	174100	256144440	16030	16030	16030	16030	0
114	20240613	174000	256144440	16030	16030	16030	16030	0
115	20240613	173900	256144440	16030	16030	16030	16030	0
116	20240613	173800	256144440	16030	16030	16030	16030	0
117	20240613	173700	256144440	16030	16030	16030	16030	0
118	20240613	173600	256144440	16030	16030	16030	16030	0
119	20240613	173500	256144440	16030	16030	16030	16030	0
120	20240613	173400	256144440	16030	16030	16030	16030	0
121	20240613	173300	256144440	16030	16030	16030	16030	0
122	20240613	173200	256144440	16030	16030	16030	16030	90
123	20240613	173100	256144440	16030	16030	16030	16030	0
124	20240613	173000	256144440	16030	16030	16030	16030	0
125	20240613	172900	256144440	16030	16030	16030	16030	0
126	20240613	172800	256144440	16030	16030	16030	16030	0
127	20240613	172700	256144440	16030	16030	16030	16030	0
128	20240613	172600	256144440	16030	16030	16030	16030	0
129	20240613	172500	256144440	16030	16030	16030	16030	0
130	20240613	172400	256144440	16030	16030	16030	16030	0
131	20240613	172300	256144440	16030	16030	16030	16030	0
132	20240613	172200	256144440	16030	16030	16030	16030	0
133	20240613	172100	256144440	16030	16030	16030	16030	0
134	20240613	172000	256144440	16030	16030	16030	16030	0
135	20240613	171900	256144440	16030	16030	16030	16030	0
136	20240613	171800	256144440	16030	16030	16030	16030	0
137	20240613	171700	256144440	16030	16030	16030	16030	0
138	20240613	171600	256144440	16030	16030	16030	16030	0
139	20240613	171500	256144440	16030	16030	16030	16030	0
140	20240613	171400	256144440	16030	16030	16030	16030	0
141	20240613	171300	256144440	16030	16030	16030	16030	0
142	20240613	171200	256144440	16030	16030	16030	16030	0
143	20240613	171100	256144440	16030	16030	16030	16030	0
144	20240613	171000	256144440	16030	16030	16030	16030	0
145	20240613	170900	256144440	16030	16030	16030	16030	0
146	20240613	170800	256144440	16030	16030	16030	16030	0
147	20240613	170700	256144440	16030	16030	16030	16030	0
148	20240613	170600	256144440	16030	16030	16030	16030	0
149	20240613	170500	256144440	16030	16030	16030	16030	0
150	20240613	170400	256144440	16030	16030	16030	16030	0
151	20240613	170300	256144440	16030	16030	16030	16030	0
152	20240613	170200	256144440	16030	16030	16030	16030	90
153	20240613	170100	256144440	16030	16030	16030	16030	0
154	20240613	170000	256144440	16030	16030	16030	16030	0
155	20240613	165900	256144440	16030	16030	16030	16030	0
156	20240613	165800	256144440	16030	16030	16030	16030	0
157	20240613	165700	256144440	16030	16030	16030	16030	0
158	20240613	165600	256144440	16030	16030	16030	16030	0
159	20240613	165500	256144440	16030	16030	16030	16030	0
160	20240613	165400	256144440	16030	16030	16030	16030	0
161	20240613	165300	256144440	16030	16030	16030	16030	0
162	20240613	165200	256144440	16030	16030	16030	16030	0
163	20240613	165100	256144440	16030	16030	16030	16030	0
164	20240613	165000	256144440	16030	16030	16030	16030	0
165	20240613	164900	256144440	16030	16030	16030	16030	0
166	20240613	164800	256144440	16030	16030	16030	16030	0
167	20240613	164700	256144440	16030	16030	16030	16030	0
168	20240613	164600	256144440	16030	16030	16030	16030	0
169	20240613	164500	256144440	16030	16030	16030	16030	0
170	20240613	164400	256144440	16030	16030	16030	16030	0
171	20240613	164300	256144440	16030	16030	16030	16030	0
172	20240613	164200	256144440	16030	16030	16030	16030	0
173	20240613	164100	256144440	16030	16030	16030	16030	0
174	20240613	164000	256144440	16030	16030	16030	16030	0
175	20240613	163900	256144440	16030	16030	16030	16030	0
176	20240613	163800	256144440	16030	16030	16030	16030	0
177	20240613	163700	256144440	16030	16030	16030	16030	0
178	20240613	163600	256144440	16030	16030	16030	16030	0
179	20240613	163500	256144440	16030	16030	16030	16030	0
180	20240613	163400	256144440	16030	16030	16030	16030	0
181	20240613	163300	256144440	16030	16030	16030	16030	0
182	20240613	163200	256144440	16030	16030	16030	16030	90
183	20240613	163100	256144440	16030	16030	16030	16030	0
184	20240613	163000	256144440	16030	16030	16030	16030	0
185	20240613	162900	256144440	16030	16030	16030	16030	0
186	20240613	162800	256144440	16030	16030	16030	16030	0
187	20240613	162700	256144440	16030	16030	16030	16030	0
188	20240613	162600	256144440	16030	16030	16030	16030	0
189	20240613	162500	256144440	16030	16030	16030	16030	0
190	20240613	162400	256144440	16030	16030	16030	16030	0
191	20240613	162300	256144440	16030	16030	16030	16030	0
192	20240613	162200	256144440	16030	16030	16030	16030	0
193	20240613	162100	256144440	16030	16030	16030	16030	0
194	20240613	162000	256144440	16030	16030	16030	16030	0
195	20240613	161900	256144440	16030	16030	16030	16030	0
196	20240613	161800	256144440	16030	16030	16030	16030	0
197	20240613	161700	256144440	16030	16030	16030	16030	0
198	20240613	161600	256144440	16030	16030	16030	16030	0
199	20240613	161500	256144440	16030	16030	16030	16030	0
200	20240613	161400	256144440	16030	16030	16030	16030	0
201	20240613	161300	256144440	16030	16030	16030	16030	0
202	20240613	161200	256144440	16030	16030	16030	16030	0
203	20240613	161100	256144440	16030	16030	16030	16030	0
204	20240613	161000	256144440	16030	16030	16030	16030	0
205	20240613	160900	256144440	16030	16030	16030	16030	0
206	20240613	160800	256144440	16030	16030	16030	16030	0
207	20240613	160700	256144440	16030	16030	16030	16030	0
208	20240613	160600	256144440	16030	16030	16030	16030	0
209	20240613	160500	256144440	16030	16030	16030	16030	0
210	20240613	160400	256144440	16030	16030	16030	16030	0
211	20240613	160300	256144440	16030	16030	16030	16030	0
212	20240613	160200	256144440	16030	16030	16030	16030	90
213	20240613	160100	256144440	16030	16030	16030	16030	0
214	20240613	160000	256144440	16030	16030	16030	16030	0
215	20240613	155900	256144440	16030	16030	16030	16030	0
216	20240613	155800	256144440	16030	16030	16030	16030	0
217	20240613	155700	256144440	16030	16030	16030	16030	0
218	20240613	155600	256144440	16030	16030	16030	16030	0
219	20240613	155500	256144440	16030	16030	16030	16030	0
220	20240613	155400	256144440	16030	16030	16030	16030	0
221	20240613	155300	256144440	16030	16030	16030	16030	0
222	20240613	155200	256144440	16030	16030	16030	16030	0
223	20240613	155100	256144440	16030	16030	16030	16030	0
224	20240613	155000	256144440	16030	16030	16030	16030	0
225	20240613	154900	256144440	16030	16030	16030	16030	0
226	20240613	154800	256144440	16030	16030	16030	16030	0
227	20240613	154700	256144440	16030	16030	16030	16030	0
228	20240613	154600	256144440	16030	16030	16030	16030	0
229	20240613	154500	256144440	16030	16030	16030	16030	0
230	20240613	154400	256144440	16030	16030	16030	16030	0
231	20240613	154300	256144440	16030	16030	16030	16030	0
232	20240613	154200	256144440	16030	16030	16030	16030	0
233	20240613	154100	256144440	16030	16030	16030	16030	0
234	20240613	154000	256144440	16030	16030	16030	16030	0
235	20240613	153900	256144440	16030	16030	16030	16030	0
236	20240613	153800	256144440	16030	16030	16030	16030	0
237	20240613	153700	256144440	16030	16030	16030	16030	0
238	20240613	153600	256144440	16030	16030	16030	16030	0
239	20240613	153500	256144440	16030	16030	16030	16030	0
240	20240613	153400	256144440	16030	16030	16030	16030	0
241	20240613	153300	256144440	16030	16030	16030	16030	0
242	20240613	153200	256144440	16030	16030	16030	16030	90
243	20240613	153100	256144440	16030	16030	16030	16030	0
244	20240613	153000	256144440	16030	16030	16030	16030	90
245	20240613	152900	254701740	16030	16030	16030	16030	0
246	20240613	152800	254701740	16030	16030	16030	16030	0
247	20240613	152700	254701740	16030	16030	16030	16030	0
248	20240613	152600	254701740	16030	16030	16030	16030	0
249	20240613	152500	254701740	16030	16030	16030	16030	0
250	20240613	152400	254701740	16030	16030	16030	16030	0
251	20240613	152300	254701740	16030	16030	16030	16030	0
252	20240613	152200	254701740	16030	16030	16030	16030	0
253	20240613	152100	254701740	16030	16030	16030	16030	0
254	20240613	152000	254701740	16030	16030	16030	16030	0
255	20240613	151900	254701740	16030	15990	16030	15990	6
256	20240613	151800	254605760	15990	16010	16010	15990	300
257	20240613	151700	249805780	16000	16000	16000	16000	0
258	20240613	151600	249805780	16000	16000	16000	16000	2
259	20240613	151500	249773780	16000	16010	16010	16000	452
260	20240613	151400	242541490	16010	16010	16010	16010	40
261	20240613	151300	241901090	16030	16030	16030	16030	2
262	20240613	151200	241869030	16030	16010	16030	16010	7
263	20240613	151100	241756900	16030	16030	16030	16030	0
264	20240613	151000	241756900	16030	16030	16030	16030	0
265	20240613	150900	241756900	16030	16030	16030	16030	0
266	20240613	150800	241756900	16030	16030	16030	16030	0
267	20240613	150700	241756900	16030	16030	16030	16030	9
268	20240613	150600	241612630	16030	16030	16030	16030	0
269	20240613	150500	241612630	16030	16030	16030	16030	0
270	20240613	150400	241612630	16030	16030	16030	16030	0
271	20240613	150300	241612630	16030	16030	16030	16030	0
272	20240613	150200	241612630	16030	16030	16030	16030	0
273	20240613	150100	241612630	16030	16030	16030	16030	1
274	20240613	150000	241596600	16020	16020	16020	16020	189
275	20240613	145900	238568820	16010	16010	16010	16010	17
276	20240613	145800	238296650	16020	16020	16020	16020	0
277	20240613	145700	238296650	16020	16020	16020	16020	0
278	20240613	145600	238296650	16020	16020	16020	16020	31
279	20240613	145500	237800030	16010	16010	16010	16010	0
280	20240613	145400	237800030	16010	16010	16010	16010	0
281	20240613	145300	237800030	16010	16010	16010	16010	0
282	20240613	145200	237800030	16010	16010	16010	16010	0
283	20240613	145100	237800030	16010	16030	16030	16010	13
284	20240613	145000	237591880	16020	16020	16020	16020	5
285	20240613	144900	237511780	16010	16010	16010	16010	0
286	20240613	144800	237511780	16010	16010	16010	16010	0
287	20240613	144700	237511780	16010	16010	16010	16010	0
288	20240613	144600	237511780	16010	16010	16010	16010	0
289	20240613	144500	237511780	16010	16010	16010	16010	0
290	20240613	144400	237511780	16010	16010	16010	16010	0
291	20240613	144300	237511780	16010	16010	16010	16010	0
292	20240613	144200	237511780	16010	16010	16010	16010	0
293	20240613	144100	237511780	16010	16010	16010	16010	0
294	20240613	144000	237511780	16010	16010	16010	16010	0
295	20240613	143900	237511780	16010	16010	16010	16010	0
296	20240613	143800	237511780	16010	16010	16010	16010	0
297	20240613	143700	237511780	16010	16010	16010	16010	0
298	20240613	143600	237511780	16010	16010	16010	16010	0
299	20240613	143500	237511780	16010	16010	16010	16010	15
300	20240613	143400	237271630	16010	16010	16010	16010	0
301	20240613	143300	237271630	16010	16010	16010	16010	0
302	20240613	143200	237271630	16010	16010	16010	16010	0
303	20240613	143100	237271630	16010	16010	16010	16010	0
304	20240613	143000	237271630	16010	16010	16010	16010	21
305	20240613	142900	236935420	16010	16010	16010	16010	0
306	20240613	142800	236935420	16010	16010	16010	16010	0
307	20240613	142700	236935420	16010	16010	16010	16010	0
308	20240613	142600	236935420	16010	16010	16010	16010	0
309	20240613	142500	236935420	16010	16010	16010	16010	0
310	20240613	142400	236935420	16010	16010	16010	16010	0
311	20240613	142300	236935420	16010	16010	16010	16010	0
312	20240613	142200	236935420	16010	16010	16010	16010	4
313	20240613	142100	236871380	16010	16010	16010	16010	0
314	20240613	142000	236871380	16010	16010	16010	16010	0
315	20240613	141900	236871380	16010	16010	16010	16010	0
316	20240613	141800	236871380	16010	16010	16010	16010	0
317	20240613	141700	236871380	16010	16020	16020	16010	2
318	20240613	141600	236839350	16000	16000	16000	16000	0
319	20240613	141500	236839350	16000	16000	16000	16000	0
320	20240613	141400	236839350	16000	16000	16000	16000	0
321	20240613	141300	236839350	16000	16000	16000	16000	0
322	20240613	141200	236839350	16000	16000	16000	16000	0
323	20240613	141100	236839350	16000	16000	16000	16000	0
324	20240613	141000	236839350	16000	16010	16010	16000	50
325	20240613	140900	236039270	16010	16010	16010	16010	2
326	20240613	140800	236007250	16030	16030	16030	16030	1
327	20240613	140700	235991220	16020	16020	16020	16020	0
328	20240613	140600	235991220	16020	16020	16020	16020	37
329	20240613	140500	235398480	16020	16020	16020	16020	1
330	20240613	140400	235382460	16000	16000	16000	16000	0
331	20240613	140300	235382460	16000	16000	16000	16000	0
332	20240613	140200	235382460	16000	16000	16000	16000	1507
333	20240613	140100	211270460	15950	15950	15950	15950	31
334	20240613	140000	210776010	15950	15950	15950	15950	0
335	20240613	135900	210776010	15950	15950	15950	15950	0
336	20240613	135800	210776010	15950	15950	15950	15950	0
337	20240613	135700	210776010	15950	15950	15950	15950	0
338	20240613	135600	210776010	15950	15950	15950	15950	99
339	20240613	135500	209196960	15950	15950	15950	15950	20
340	20240613	135400	208877960	15950	15950	15950	15950	0
341	20240613	135300	208877960	15950	15950	15950	15950	0
342	20240613	135200	208877960	15950	15950	15950	15950	0
343	20240613	135100	208877960	15950	15950	15950	15950	0
344	20240613	135000	208877960	15950	15950	15950	15950	62
345	20240613	134900	207889060	15940	15940	15940	15940	0
346	20240613	134800	207889060	15940	15940	15940	15940	0
347	20240613	134700	207889060	15940	15940	15940	15940	0
348	20240613	134600	207889060	15940	15940	15940	15940	0
349	20240613	134500	207889060	15940	15940	15940	15940	0
350	20240613	134400	207889060	15940	15940	15940	15940	0
351	20240613	134300	207889060	15940	15940	15940	15940	0
352	20240613	134200	207889060	15940	15940	15940	15940	0
353	20240613	134100	207889060	15940	15940	15940	15940	0
354	20240613	134000	207889060	15940	15940	15940	15940	0
355	20240613	133900	207889060	15940	15940	15940	15940	700
356	20240613	133800	196731060	15950	15950	15950	15950	0
357	20240613	133700	196731060	15950	15950	15950	15950	0
358	20240613	133600	196731060	15950	15950	15950	15950	0
359	20240613	133500	196731060	15950	15950	15950	15950	0
360	20240613	133400	196731060	15950	15950	15950	15950	368
361	20240613	133300	190861460	15950	15950	15950	15950	0
362	20240613	133200	190861460	15950	15960	15960	15950	100
363	20240613	133100	189265510	15960	15960	15960	15960	0
364	20240613	133000	189265510	15960	15960	15960	15960	78
365	20240613	132900	188020630	15950	15950	15950	15950	0
366	20240613	132800	188020630	15950	15950	15950	15950	0
367	20240613	132700	188020630	15950	15950	15950	15950	0
368	20240613	132600	188020630	15950	15950	15950	15950	0
369	20240613	132500	188020630	15950	15950	15950	15950	0
370	20240613	132400	188020630	15950	15950	15950	15950	0
371	20240613	132300	188020630	15950	15950	15950	15950	0
372	20240613	132200	188020630	15950	15950	15950	15950	0
373	20240613	132100	188020630	15950	15950	15950	15950	0
374	20240613	132000	188020630	15950	15950	15950	15950	0
375	20240613	131900	188020630	15950	15950	15950	15950	0
376	20240613	131800	188020630	15950	15950	15950	15950	35
377	20240613	131700	187462380	16000	16000	16000	16000	0
378	20240613	131600	187462380	16000	16000	16000	16000	0
379	20240613	131500	187462380	16000	16000	16000	16000	0
380	20240613	131400	187462380	16000	16000	16000	16000	81
381	20240613	131300	186166380	16000	16000	16000	16000	0
382	20240613	131200	186166380	16000	16000	16000	16000	0
383	20240613	131100	186166380	16000	16000	16000	16000	0
384	20240613	131000	186166380	16000	16000	16000	16000	0
385	20240613	130900	186166380	16000	16000	16000	16000	0
386	20240613	130800	186166380	16000	16000	16000	16000	0
387	20240613	130700	186166380	16000	16000	16000	16000	0
388	20240613	130600	186166380	16000	16000	16000	16000	0
389	20240613	130500	186166380	16000	16000	16000	16000	0
390	20240613	130400	186166380	16000	16000	16000	16000	23
391	20240613	130300	185798380	16000	16000	16000	16000	0
392	20240613	130200	185798380	16000	16000	16000	16000	0
393	20240613	130100	185798380	16000	16000	16000	16000	0
394	20240613	130000	185798380	16000	16000	16000	16000	0
395	20240613	125900	185798380	16000	16000	16000	16000	0
396	20240613	125800	185798380	16000	16000	16000	16000	0
397	20240613	125700	185798380	16000	16000	16000	16000	0
398	20240613	125600	185798380	16000	16000	16000	16000	0
399	20240613	125500	185798380	16000	16000	16000	16000	0
400	20240613	125400	185798380	16000	16000	16000	16000	0
401	20240613	125300	185798380	16000	16000	16000	16000	0
402	20240613	125200	185798380	16000	16000	16000	16000	0
403	20240613	125100	185798380	16000	16000	16000	16000	0
404	20240613	125000	185798380	16000	16000	16000	16000	0
405	20240613	124900	185798380	16000	16000	16000	16000	0
406	20240613	124800	185798380	16000	16000	16000	16000	0
407	20240613	124700	185798380	16000	16000	16000	16000	0
408	20240613	124600	185798380	16000	16000	16000	16000	0
409	20240613	124500	185798380	16000	16000	16000	16000	0
410	20240613	124400	185798380	16000	16000	16000	16000	0
411	20240613	124300	185798380	16000	16000	16000	16000	0
412	20240613	124200	185798380	16000	16000	16000	16000	0
413	20240613	124100	185798380	16000	16000	16000	16000	1
414	20240613	124000	185782380	16000	16000	16000	16000	0
415	20240613	123900	185782380	16000	16000	16000	16000	0
416	20240613	123800	185782380	16000	16000	16000	16000	0
417	20240613	123700	185782380	16000	16000	16000	16000	0
418	20240613	123600	185782380	16000	16000	16000	16000	0
419	20240613	123500	185782380	16000	16000	16000	16000	0
420	20240613	123400	185782380	16000	16000	16000	16000	625
421	20240613	123300	175782380	16000	16000	16000	16000	0
422	20240613	123200	175782380	16000	16000	16000	16000	1
423	20240613	123100	175766380	15950	15950	15950	15950	300
424	20240613	123000	170981380	15950	15950	15950	15950	0
425	20240613	122900	170981380	15950	15950	15950	15950	0
426	20240613	122800	170981380	15950	15950	15950	15950	0
427	20240613	122700	170981380	15950	15950	15950	15950	145
428	20240613	122600	168668630	15990	15990	15990	15990	3
429	20240613	122500	168620660	16000	16000	16000	16000	0
430	20240613	122400	168620660	16000	16000	16000	16000	0
431	20240613	122300	168620660	16000	16000	16000	16000	0
432	20240613	122200	168620660	16000	15990	16000	15990	41
433	20240613	122100	167964760	15950	15950	15950	15950	0
434	20240613	122000	167964760	15950	15950	15950	15950	0
435	20240613	121900	167964760	15950	15950	15950	15950	0
436	20240613	121800	167964760	15950	15950	15950	15950	0
437	20240613	121700	167964760	15950	15950	15950	15950	0
438	20240613	121600	167964760	15950	15950	15950	15950	0
439	20240613	121500	167964760	15950	15950	15950	15950	25
440	20240613	121400	167566010	15990	15990	15990	15990	165
441	20240613	121300	164927660	15990	15990	15990	15990	28
442	20240613	121200	164479940	15950	15950	15950	15950	0
443	20240613	121100	164479940	15950	15950	15950	15950	0
444	20240613	121000	164479940	15950	15950	15950	15950	0
445	20240613	120900	164479940	15950	15950	15950	15950	0
446	20240613	120800	164479940	15950	15950	15950	15950	0
447	20240613	120700	164479940	15950	15950	15950	15950	0
448	20240613	120600	164479940	15950	15950	15950	15950	0
449	20240613	120500	164479940	15950	15950	15950	15950	0
450	20240613	120400	164479940	15950	15950	15950	15950	0
451	20240613	120300	164479940	15950	15950	15950	15950	6
452	20240613	120200	164384240	15940	15940	15940	15940	0
453	20240613	120100	164384240	15940	15940	15940	15940	0
454	20240613	120000	164384240	15940	15940	15940	15940	0
455	20240613	115900	164384240	15940	15940	15940	15940	0
456	20240613	115800	164384240	15940	15940	15940	15940	50
457	20240613	115700	163587240	15940	15940	15940	15940	0
458	20240613	115600	163587240	15940	15940	15940	15940	0
459	20240613	115500	163587240	15940	15940	15940	15940	1
460	20240613	115400	163571300	15990	15990	15990	15990	0
461	20240613	115300	163571300	15990	15990	15990	15990	0
462	20240613	115200	163571300	15990	15990	15990	15990	0
463	20240613	115100	163571300	15990	15990	15990	15990	0
464	20240613	115000	163571300	15990	15990	15990	15990	0
465	20240613	114900	163571300	15990	15990	15990	15990	0
466	20240613	114800	163571300	15990	15990	15990	15990	2
467	20240613	114700	163539320	15990	15990	15990	15990	0
468	20240613	114600	163539320	15990	15990	15990	15990	1
469	20240613	114500	163523330	15990	15990	15990	15990	0
470	20240613	114400	163523330	15990	15990	15990	15990	0
471	20240613	114300	163523330	15990	15990	15990	15990	0
472	20240613	114200	163523330	15990	15990	15990	15990	0
473	20240613	114100	163523330	15990	15980	15990	15980	56
474	20240613	114000	162628060	15980	15970	15980	15970	189
475	20240613	113900	159608280	15980	15980	15980	15980	0
476	20240613	113800	159608280	15980	15980	15980	15980	0
477	20240613	113700	159608280	15980	15980	15980	15980	192
478	20240613	113600	156540120	15940	15940	15940	15940	0
479	20240613	113500	156540120	15940	15940	15940	15940	0
480	20240613	113400	156540120	15940	15940	15940	15940	0
481	20240613	113300	156540120	15940	15940	15940	15940	0
482	20240613	113200	156540120	15940	15940	15940	15940	0
483	20240613	113100	156540120	15940	15950	15950	15940	246
484	20240613	113000	152617930	15940	15940	15940	15940	0
485	20240613	112900	152617930	15940	15940	15940	15940	0
486	20240613	112800	152617930	15940	15940	15940	15940	0
487	20240613	112700	152617930	15940	15940	15940	15940	0
488	20240613	112600	152617930	15940	15940	15940	15940	0
489	20240613	112500	152617930	15940	15940	15940	15940	0
490	20240613	112400	152617930	15940	15940	15940	15940	0
491	20240613	112300	152617930	15940	15940	15940	15940	14
492	20240613	112200	152394770	15980	15980	15980	15980	0
493	20240613	112100	152394770	15980	15980	15980	15980	1
494	20240613	112000	152378790	15980	15980	15980	15980	0
495	20240613	111900	152378790	15980	15980	15980	15980	0
496	20240613	111800	152378790	15980	15980	15980	15980	0
497	20240613	111700	152378790	15980	15980	15980	15980	0
498	20240613	111600	152378790	15980	15980	15980	15980	0
499	20240613	111500	152378790	15980	15980	15980	15980	0
500	20240613	111400	152378790	15980	15980	15980	15980	0
501	20240613	111300	152378790	15980	15980	15980	15980	10
502	20240613	111200	152218990	15920	15920	15920	15920	0
503	20240613	111100	152218990	15920	15920	15920	15920	100
504	20240613	111000	150626990	15920	15920	15920	15920	0
505	20240613	110900	150626990	15920	15920	15920	15920	0
506	20240613	110800	150626990	15920	15930	15930	15920	39
507	20240613	110700	150005820	15930	15930	15930	15930	80
508	20240613	110600	148731420	15930	15930	15930	15930	0
509	20240613	110500	148731420	15930	15930	15930	15930	0
510	20240613	110400	148731420	15930	15930	15930	15930	151
511	20240613	110300	146325990	15920	15920	15920	15920	0
512	20240613	110200	146325990	15920	15920	15920	15920	0
513	20240613	110100	146325990	15920	15920	15920	15920	0
514	20240613	110000	146325990	15920	15920	15920	15920	0
515	20240613	105900	146325990	15920	15920	15920	15920	40
516	20240613	105800	145689190	15930	15950	15950	15930	297
517	20240613	105700	140957950	15930	15930	15930	15930	0
518	20240613	105600	140957950	15930	15930	15930	15930	0
519	20240613	105500	140957950	15930	15930	15930	15930	15
520	20240613	105400	140719000	15940	15940	15940	15940	1
521	20240613	105300	140703060	15930	15950	15950	15930	28
522	20240613	105200	140256830	15960	15960	15960	15960	0
523	20240613	105100	140256830	15960	15960	15960	15960	0
524	20240613	105000	140256830	15960	15960	15960	15960	1
525	20240613	104900	140240870	15950	15950	15950	15950	0
526	20240613	104800	140240870	15950	15950	15950	15950	50
527	20240613	104700	139443370	15950	15950	15950	15950	0
528	20240613	104600	139443370	15950	15950	15950	15950	0
529	20240613	104500	139443370	15950	15950	15950	15950	0
530	20240613	104400	139443370	15950	15950	15950	15950	13
531	20240613	104300	139236020	15990	15990	15990	15990	0
532	20240613	104200	139236020	15990	15990	15990	15990	306
533	20240613	104100	134343080	15990	15990	15990	15990	2
534	20240613	104000	134311100	15990	15990	15990	15990	1
535	20240613	103900	134295110	15990	15990	15990	15990	0
536	20240613	103800	134295110	15990	15990	15990	15990	0
537	20240613	103700	134295110	15990	15990	15990	15990	0
538	20240613	103600	134295110	15990	15990	15990	15990	5
539	20240613	103500	134215160	15990	15990	15990	15990	1
540	20240613	103400	134199170	15990	15930	15990	15930	96
541	20240613	103300	132669530	15930	15930	15930	15930	150
542	20240613	103200	130280030	15990	15990	15990	15990	0
543	20240613	103100	130280030	15990	15990	15990	15990	4
544	20240613	103000	130216070	16000	16000	16000	16000	0
545	20240613	102900	130216070	16000	16000	16000	16000	0
546	20240613	102800	130216070	16000	16000	16000	16000	0
547	20240613	102700	130216070	16000	16000	16000	16000	1
548	20240613	102600	130200070	15930	15940	15940	15930	155
549	20240613	102500	127729620	16000	16000	16000	16000	0
550	20240613	102400	127729620	16000	16000	16000	16000	0
551	20240613	102300	127729620	16000	16000	16000	16000	0
552	20240613	102200	127729620	16000	16000	16000	16000	0
553	20240613	102100	127729620	16000	16000	16000	16000	0
554	20240613	102000	127729620	16000	16000	16000	16000	0
555	20240613	101900	127729620	16000	15990	16000	15990	30
556	20240613	101800	127249670	16000	16000	16000	16000	0
557	20240613	101700	127249670	16000	16000	16000	16000	0
558	20240613	101600	127249670	16000	15990	16000	15990	20
559	20240613	101500	126929780	15990	15990	15990	15990	0
560	20240613	101400	126929780	15990	15990	15990	15990	0
561	20240613	101300	126929780	15990	15940	15990	15940	1950
562	20240613	101200	95846630	15940	15940	15940	15940	100
563	20240613	101100	94252630	15940	15920	15940	15920	75
564	20240613	101000	93057630	15930	15930	15930	15930	346
565	20240613	100900	87545850	15930	15930	15930	15930	0
566	20240613	100800	87545850	15930	15930	15930	15930	0
567	20240613	100700	87545850	15930	15930	15930	15930	0
568	20240613	100600	87545850	15930	15930	15930	15930	0
569	20240613	100500	87545850	15930	15930	15930	15930	0
570	20240613	100400	87545850	15930	15930	15930	15930	1
571	20240613	100300	87529920	15920	15920	15920	15920	22
572	20240613	100200	87179680	15920	15920	15920	15920	0
573	20240613	100100	87179680	15920	15920	15920	15920	0
574	20240613	100000	87179680	15920	15920	15920	15920	0
575	20240613	095900	87179680	15920	15920	15920	15920	122
576	20240613	095800	85237440	15930	15930	15930	15930	27
577	20240613	095700	84807330	15930	15930	15930	15930	18
578	20240613	095600	84520590	15930	15930	15930	15930	7
579	20240613	095500	84409080	15920	15920	15920	15920	0
580	20240613	095400	84409080	15920	15930	15930	15920	21
581	20240613	095300	84074750	15920	15930	15930	15920	9
582	20240613	095200	83931440	15930	15930	15930	15930	7
583	20240613	095100	83819930	15910	15930	15930	15910	1202
584	20240613	095000	64696030	15930	15960	15960	15930	1750
585	20240613	094900	36806350	15940	15940	15940	15940	0
586	20240613	094800	36806350	15940	15940	15940	15940	0
587	20240613	094700	36806350	15940	15940	15940	15940	0
588	20240613	094600	36806350	15940	15940	15940	15940	0
589	20240613	094500	36806350	15940	15960	15960	15940	200
590	20240613	094400	33617710	15950	15950	15950	15950	0
591	20240613	094300	33617710	15950	15980	15980	15950	250
592	20240613	094200	29628030	16000	16000	16000	16000	9
593	20240613	094100	29484030	16000	16000	16000	16000	39
594	20240613	094000	28860030	16000	16000	16000	16000	0
595	20240613	093900	28860030	16000	16000	16000	16000	0
596	20240613	093800	28860030	16000	16000	16000	15990	255
597	20240613	093700	24781090	16000	16000	16000	16000	0
598	20240613	093600	24781090	16000	16000	16000	16000	70
599	20240613	093500	23661090	16010	16010	16010	16010	0
600	20240613	093400	23661090	16010	16010	16010	16010	2
601	20240613	093300	23629070	16010	16010	16010	16010	0
602	20240613	093200	23629070	16010	16010	16010	16010	0
603	20240613	093100	23629070	16010	16010	16010	16010	0
604	20240613	093000	23629070	16010	16010	16010	16010	111
605	20240613	092900	21851960	16010	16020	16020	16010	61
606	20240613	092800	20874890	16020	16020	16020	16020	0
607	20240613	092700	20874890	16020	16020	16020	16020	0
608	20240613	092600	20874890	16020	16020	16020	16020	9
609	20240613	092500	20730710	16130	16130	16130	16130	1
610	20240613	092400	20714580	16020	16020	16020	16020	10
611	20240613	092300	20554380	16010	16020	16020	16010	13
612	20240613	092200	20346240	16010	16010	16010	16010	0
613	20240613	092100	20346240	16010	16010	16010	16010	0
614	20240613	092000	20346240	16010	16010	16010	16010	0
615	20240613	091900	20346240	16010	16020	16020	16010	23
616	20240613	091800	19977990	16010	16010	16010	16010	0
617	20240613	091700	19977990	16010	16010	16010	16010	0
618	20240613	091600	19977990	16010	16000	16010	16000	3
619	20240613	091500	19929980	16000	16000	16000	16000	1
620	20240613	091400	19913980	16000	16000	16000	16000	0
621	20240613	091300	19913980	16000	16010	16010	16000	1045
622	20240613	091200	3192350	16200	16200	16200	16200	0
623	20240613	091100	3192350	16200	16200	16200	16200	0
624	20240613	091000	3192350	16200	16200	16200	16200	13
625	20240613	090900	2981750	16200	16200	16200	16200	1
626	20240613	090800	2965550	16220	16220	16220	16220	0
627	20240613	090700	2965550	16220	16220	16220	16220	0
628	20240613	090600	2965550	16220	16220	16220	16220	0
629	20240613	090500	2965550	16220	16220	16220	16220	6
630	20240613	090400	2868230	16010	16010	16010	16010	0
631	20240613	090300	2868230	16010	16010	16010	16010	150
632	20240613	090200	466730	16020	16030	16030	16020	20
633	20240613	090100	146250	16250	16250	16250	16250	0
634	20240613	090000	146250	16250	16250	16250	16250	9