KissMeData/052400/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	193400	141573260	15550	15550	15550	15550	136
3	20240624	193300	141573260	15550	15550	15550	15550	0
4	20240624	193200	141573260	15550	15550	15550	15550	0
5	20240624	193100	141573260	15550	15550	15550	15550	0
6	20240624	193000	141573260	15550	15550	15550	15550	0
7	20240624	192900	141573260	15550	15550	15550	15550	0
8	20240624	192800	141573260	15550	15550	15550	15550	0
9	20240624	192700	141573260	15550	15550	15550	15550	0
10	20240624	192600	141573260	15550	15550	15550	15550	0
11	20240624	192500	141573260	15550	15550	15550	15550	0
12	20240624	192400	141573260	15550	15550	15550	15550	0
13	20240624	192300	141573260	15550	15550	15550	15550	0
14	20240624	192200	141573260	15550	15550	15550	15550	0
15	20240624	192100	141573260	15550	15550	15550	15550	0
16	20240624	192000	141573260	15550	15550	15550	15550	0
17	20240624	191900	141573260	15550	15550	15550	15550	0
18	20240624	191800	141573260	15550	15550	15550	15550	0
19	20240624	191700	141573260	15550	15550	15550	15550	0
20	20240624	191600	141573260	15550	15550	15550	15550	0
21	20240624	191500	141573260	15550	15550	15550	15550	0
22	20240624	191400	141573260	15550	15550	15550	15550	0
23	20240624	191300	141573260	15550	15550	15550	15550	0
24	20240624	191200	141573260	15550	15550	15550	15550	0
25	20240624	191100	141573260	15550	15550	15550	15550	0
26	20240624	191000	141573260	15550	15550	15550	15550	0
27	20240624	190900	141573260	15550	15550	15550	15550	0
28	20240624	190800	141573260	15550	15550	15550	15550	0
29	20240624	190700	141573260	15550	15550	15550	15550	0
30	20240624	190600	141573260	15550	15550	15550	15550	0
31	20240624	190500	141573260	15550	15550	15550	15550	0
32	20240624	190400	141573260	15550	15550	15550	15550	136
33	20240624	190300	141573260	15550	15550	15550	15550	0
34	20240624	190200	141573260	15550	15550	15550	15550	0
35	20240624	190100	141573260	15550	15550	15550	15550	0
36	20240624	190000	141573260	15550	15550	15550	15550	0
37	20240624	185900	141573260	15550	15550	15550	15550	0
38	20240624	185800	141573260	15550	15550	15550	15550	0
39	20240624	185700	141573260	15550	15550	15550	15550	0
40	20240624	185600	141573260	15550	15550	15550	15550	0
41	20240624	185500	141573260	15550	15550	15550	15550	0
42	20240624	185400	141573260	15550	15550	15550	15550	0
43	20240624	185300	141573260	15550	15550	15550	15550	0
44	20240624	185200	141573260	15550	15550	15550	15550	0
45	20240624	185100	141573260	15550	15550	15550	15550	0
46	20240624	185000	141573260	15550	15550	15550	15550	0
47	20240624	184900	141573260	15550	15550	15550	15550	0
48	20240624	184800	141573260	15550	15550	15550	15550	0
49	20240624	184700	141573260	15550	15550	15550	15550	0
50	20240624	184600	141573260	15550	15550	15550	15550	0
51	20240624	184500	141573260	15550	15550	15550	15550	0
52	20240624	184400	141573260	15550	15550	15550	15550	0
53	20240624	184300	141573260	15550	15550	15550	15550	0
54	20240624	184200	141573260	15550	15550	15550	15550	0
55	20240624	184100	141573260	15550	15550	15550	15550	0
56	20240624	184000	141573260	15550	15550	15550	15550	0
57	20240624	183900	141573260	15550	15550	15550	15550	0
58	20240624	183800	141573260	15550	15550	15550	15550	0
59	20240624	183700	141573260	15550	15550	15550	15550	0
60	20240624	183600	141573260	15550	15550	15550	15550	0
61	20240624	183500	141573260	15550	15550	15550	15550	0
62	20240624	183400	141573260	15550	15550	15550	15550	136
63	20240624	183300	141573260	15550	15550	15550	15550	0
64	20240624	183200	141573260	15550	15550	15550	15550	0
65	20240624	183100	141573260	15550	15550	15550	15550	0
66	20240624	183000	141573260	15550	15550	15550	15550	0
67	20240624	182900	141573260	15550	15550	15550	15550	0
68	20240624	182800	141573260	15550	15550	15550	15550	0
69	20240624	182700	141573260	15550	15550	15550	15550	0
70	20240624	182600	141573260	15550	15550	15550	15550	0
71	20240624	182500	141573260	15550	15550	15550	15550	0
72	20240624	182400	141573260	15550	15550	15550	15550	0
73	20240624	182300	141573260	15550	15550	15550	15550	0
74	20240624	182200	141573260	15550	15550	15550	15550	0
75	20240624	182100	141573260	15550	15550	15550	15550	0
76	20240624	182000	141573260	15550	15550	15550	15550	0
77	20240624	181900	141573260	15550	15550	15550	15550	0
78	20240624	181800	141573260	15550	15550	15550	15550	0
79	20240624	181700	141573260	15550	15550	15550	15550	0
80	20240624	181600	141573260	15550	15550	15550	15550	0
81	20240624	181500	141573260	15550	15550	15550	15550	0
82	20240624	181400	141573260	15550	15550	15550	15550	0
83	20240624	181300	141573260	15550	15550	15550	15550	0
84	20240624	181200	141573260	15550	15550	15550	15550	0
85	20240624	181100	141573260	15550	15550	15550	15550	0
86	20240624	181000	141573260	15550	15550	15550	15550	0
87	20240624	180900	141573260	15550	15550	15550	15550	0
88	20240624	180800	141573260	15550	15550	15550	15550	0
89	20240624	180700	141573260	15550	15550	15550	15550	0
90	20240624	180600	141573260	15550	15550	15550	15550	0
91	20240624	180500	141573260	15550	15550	15550	15550	0
92	20240624	180400	141573260	15550	15550	15550	15550	136
93	20240624	180300	141573260	15550	15550	15550	15550	0
94	20240624	180200	141573260	15550	15550	15550	15550	0
95	20240624	180100	141573260	15550	15550	15550	15550	0
96	20240624	180000	141573260	15550	15550	15550	15550	0
97	20240624	175900	141573260	15550	15550	15550	15550	0
98	20240624	175800	141573260	15550	15550	15550	15550	0
99	20240624	175700	141573260	15550	15550	15550	15550	0
100	20240624	175600	141573260	15550	15550	15550	15550	0
101	20240624	175500	141573260	15550	15550	15550	15550	0
102	20240624	175400	141573260	15550	15550	15550	15550	0
103	20240624	175300	141573260	15550	15550	15550	15550	0
104	20240624	175200	141573260	15550	15550	15550	15550	0
105	20240624	175100	141573260	15550	15550	15550	15550	0
106	20240624	175000	141573260	15550	15550	15550	15550	0
107	20240624	174900	141573260	15550	15550	15550	15550	0
108	20240624	174800	141573260	15550	15550	15550	15550	0
109	20240624	174700	141573260	15550	15550	15550	15550	0
110	20240624	174600	141573260	15550	15550	15550	15550	0
111	20240624	174500	141573260	15550	15550	15550	15550	0
112	20240624	174400	141573260	15550	15550	15550	15550	0
113	20240624	174300	141573260	15550	15550	15550	15550	0
114	20240624	174200	141573260	15550	15550	15550	15550	0
115	20240624	174100	141573260	15550	15550	15550	15550	0
116	20240624	174000	141573260	15550	15550	15550	15550	0
117	20240624	173900	141573260	15550	15550	15550	15550	0
118	20240624	173800	141573260	15550	15550	15550	15550	0
119	20240624	173700	141573260	15550	15550	15550	15550	0
120	20240624	173600	141573260	15550	15550	15550	15550	0
121	20240624	173500	141573260	15550	15550	15550	15550	0
122	20240624	173400	141573260	15550	15550	15550	15550	136
123	20240624	173300	141573260	15550	15550	15550	15550	0
124	20240624	173200	141573260	15550	15550	15550	15550	0
125	20240624	173100	141573260	15550	15550	15550	15550	0
126	20240624	173000	141573260	15550	15550	15550	15550	0
127	20240624	172900	141573260	15550	15550	15550	15550	0
128	20240624	172800	141573260	15550	15550	15550	15550	0
129	20240624	172700	141573260	15550	15550	15550	15550	0
130	20240624	172600	141573260	15550	15550	15550	15550	0
131	20240624	172500	141573260	15550	15550	15550	15550	0
132	20240624	172400	141573260	15550	15550	15550	15550	0
133	20240624	172300	141573260	15550	15550	15550	15550	0
134	20240624	172200	141573260	15550	15550	15550	15550	0
135	20240624	172100	141573260	15550	15550	15550	15550	0
136	20240624	172000	141573260	15550	15550	15550	15550	0
137	20240624	171900	141573260	15550	15550	15550	15550	0
138	20240624	171800	141573260	15550	15550	15550	15550	0
139	20240624	171700	141573260	15550	15550	15550	15550	0
140	20240624	171600	141573260	15550	15550	15550	15550	0
141	20240624	171500	141573260	15550	15550	15550	15550	0
142	20240624	171400	141573260	15550	15550	15550	15550	0
143	20240624	171300	141573260	15550	15550	15550	15550	0
144	20240624	171200	141573260	15550	15550	15550	15550	0
145	20240624	171100	141573260	15550	15550	15550	15550	0
146	20240624	171000	141573260	15550	15550	15550	15550	0
147	20240624	170900	141573260	15550	15550	15550	15550	0
148	20240624	170800	141573260	15550	15550	15550	15550	0
149	20240624	170700	141573260	15550	15550	15550	15550	0
150	20240624	170600	141573260	15550	15550	15550	15550	0
151	20240624	170500	141573260	15550	15550	15550	15550	0
152	20240624	170400	141573260	15550	15550	15550	15550	136
153	20240624	170300	141573260	15550	15550	15550	15550	0
154	20240624	170200	141573260	15550	15550	15550	15550	0
155	20240624	170100	141573260	15550	15550	15550	15550	0
156	20240624	170000	141573260	15550	15550	15550	15550	0
157	20240624	165900	141573260	15550	15550	15550	15550	0
158	20240624	165800	141573260	15550	15550	15550	15550	0
159	20240624	165700	141573260	15550	15550	15550	15550	0
160	20240624	165600	141573260	15550	15550	15550	15550	0
161	20240624	165500	141573260	15550	15550	15550	15550	0
162	20240624	165400	141573260	15550	15550	15550	15550	0
163	20240624	165300	141573260	15550	15550	15550	15550	0
164	20240624	165200	141573260	15550	15550	15550	15550	0
165	20240624	165100	141573260	15550	15550	15550	15550	0
166	20240624	165000	141573260	15550	15550	15550	15550	0
167	20240624	164900	141573260	15550	15550	15550	15550	0
168	20240624	164800	141573260	15550	15550	15550	15550	0
169	20240624	164700	141573260	15550	15550	15550	15550	0
170	20240624	164600	141573260	15550	15550	15550	15550	0
171	20240624	164500	141573260	15550	15550	15550	15550	0
172	20240624	164400	141573260	15550	15550	15550	15550	0
173	20240624	164300	141573260	15550	15550	15550	15550	0
174	20240624	164200	141573260	15550	15550	15550	15550	0
175	20240624	164100	141573260	15550	15550	15550	15550	0
176	20240624	164000	141573260	15550	15550	15550	15550	0
177	20240624	163900	141573260	15550	15550	15550	15550	0
178	20240624	163800	141573260	15550	15550	15550	15550	0
179	20240624	163700	141573260	15550	15550	15550	15550	0
180	20240624	163600	141573260	15550	15550	15550	15550	0
181	20240624	163500	141573260	15550	15550	15550	15550	0
182	20240624	163400	141573260	15550	15550	15550	15550	136
183	20240624	163300	141573260	15550	15550	15550	15550	0
184	20240624	163200	141573260	15550	15550	15550	15550	0
185	20240624	163100	141573260	15550	15550	15550	15550	0
186	20240624	163000	141573260	15550	15550	15550	15550	0
187	20240624	162900	141573260	15550	15550	15550	15550	0
188	20240624	162800	141573260	15550	15550	15550	15550	0
189	20240624	162700	141573260	15550	15550	15550	15550	0
190	20240624	162600	141573260	15550	15550	15550	15550	0
191	20240624	162500	141573260	15550	15550	15550	15550	0
192	20240624	162400	141573260	15550	15550	15550	15550	0
193	20240624	162300	141573260	15550	15550	15550	15550	0
194	20240624	162200	141573260	15550	15550	15550	15550	0
195	20240624	162100	141573260	15550	15550	15550	15550	0
196	20240624	162000	141573260	15550	15550	15550	15550	0
197	20240624	161900	141573260	15550	15550	15550	15550	0
198	20240624	161800	141573260	15550	15550	15550	15550	0
199	20240624	161700	141573260	15550	15550	15550	15550	0
200	20240624	161600	141573260	15550	15550	15550	15550	0
201	20240624	161500	141573260	15550	15550	15550	15550	0
202	20240624	161400	141573260	15550	15550	15550	15550	0
203	20240624	161300	141573260	15550	15550	15550	15550	0
204	20240624	161200	141573260	15550	15550	15550	15550	0
205	20240624	161100	141573260	15550	15550	15550	15550	0
206	20240624	161000	141573260	15550	15550	15550	15550	0
207	20240624	160900	141573260	15550	15550	15550	15550	0
208	20240624	160800	141573260	15550	15550	15550	15550	0
209	20240624	160700	141573260	15550	15550	15550	15550	0
210	20240624	160600	141573260	15550	15550	15550	15550	0
211	20240624	160500	141573260	15550	15550	15550	15550	0
212	20240624	160400	141573260	15550	15550	15550	15550	136
213	20240624	160300	141573260	15550	15550	15550	15550	0
214	20240624	160200	141573260	15550	15550	15550	15550	0
215	20240624	160100	141573260	15550	15550	15550	15550	0
216	20240624	160000	141573260	15550	15550	15550	15550	0
217	20240624	155900	141573260	15550	15550	15550	15550	0
218	20240624	155800	141573260	15550	15550	15550	15550	0
219	20240624	155700	141573260	15550	15550	15550	15550	0
220	20240624	155600	141573260	15550	15550	15550	15550	0
221	20240624	155500	141573260	15550	15550	15550	15550	0
222	20240624	155400	141573260	15550	15550	15550	15550	0
223	20240624	155300	141573260	15550	15550	15550	15550	0
224	20240624	155200	141573260	15550	15550	15550	15550	0
225	20240624	155100	141573260	15550	15550	15550	15550	0
226	20240624	155000	141573260	15550	15550	15550	15550	0
227	20240624	154900	141573260	15550	15550	15550	15550	0
228	20240624	154800	141573260	15550	15550	15550	15550	0
229	20240624	154700	141573260	15550	15550	15550	15550	0
230	20240624	154600	141573260	15550	15550	15550	15550	0
231	20240624	154500	141573260	15550	15550	15550	15550	0
232	20240624	154400	141573260	15550	15550	15550	15550	0
233	20240624	154300	141573260	15550	15550	15550	15550	0
234	20240624	154200	141573260	15550	15550	15550	15550	0
235	20240624	154100	141573260	15550	15550	15550	15550	0
236	20240624	154000	141573260	15550	15550	15550	15550	0
237	20240624	153900	141573260	15550	15550	15550	15550	0
238	20240624	153800	141573260	15550	15550	15550	15550	0
239	20240624	153700	141573260	15550	15550	15550	15550	0
240	20240624	153600	141573260	15550	15550	15550	15550	0
241	20240624	153500	141573260	15550	15550	15550	15550	0
242	20240624	153400	141573260	15550	15550	15550	15550	136
243	20240624	153300	141573260	15550	15550	15550	15550	0
244	20240624	153200	141573260	15550	15550	15550	15550	0
245	20240624	153100	141573260	15550	15550	15550	15550	0
246	20240624	153000	141573260	15550	15550	15550	15550	136
247	20240624	152900	139458460	15510	15510	15510	15510	0
248	20240624	152800	139458460	15510	15510	15510	15510	0
249	20240624	152700	139458460	15510	15510	15510	15510	0
250	20240624	152600	139458460	15510	15510	15510	15510	0
251	20240624	152500	139458460	15510	15510	15510	15510	0
252	20240624	152400	139458460	15510	15510	15510	15510	0
253	20240624	152300	139458460	15510	15510	15510	15510	0
254	20240624	152200	139458460	15510	15510	15510	15510	0
255	20240624	152100	139458460	15510	15510	15510	15510	0
256	20240624	152000	139458460	15510	15510	15510	15510	0
257	20240624	151900	139458460	15510	15510	15510	15510	4
258	20240624	151800	139396420	15460	15460	15460	15460	0
259	20240624	151700	139396420	15460	15460	15460	15460	0
260	20240624	151600	139396420	15460	15460	15460	15460	0
261	20240624	151500	139396420	15460	15460	15460	15460	27
262	20240624	151400	138979000	15460	15460	15460	15460	0
263	20240624	151300	138979000	15460	15460	15460	15460	0
264	20240624	151200	138979000	15460	15460	15460	15460	94
265	20240624	151100	137525760	15480	15480	15480	15480	92
266	20240624	151000	136101600	15490	15490	15490	15490	57
267	20240624	150900	135218670	15490	15490	15490	15490	0
268	20240624	150800	135218670	15490	15490	15490	15490	0
269	20240624	150700	135218670	15490	15490	15490	15490	0
270	20240624	150600	135218670	15490	15490	15490	15490	0
271	20240624	150500	135218670	15490	15490	15490	15490	80
272	20240624	150400	133979470	15520	15520	15520	15520	0
273	20240624	150300	133979470	15520	15520	15520	15520	0
274	20240624	150200	133979470	15520	15520	15520	15520	0
275	20240624	150100	133979470	15520	15490	15520	15490	14
276	20240624	150000	133762250	15480	15480	15480	15480	0
277	20240624	145900	133762250	15480	15480	15480	15480	0
278	20240624	145800	133762250	15480	15480	15480	15480	0
279	20240624	145700	133762250	15480	15480	15480	15480	0
280	20240624	145600	133762250	15480	15480	15480	15480	0
281	20240624	145500	133762250	15480	15480	15480	15480	0
282	20240624	145400	133762250	15480	15480	15480	15480	300
283	20240624	145300	129118250	15520	15520	15520	15520	0
284	20240624	145200	129118250	15520	15520	15520	15520	6
285	20240624	145100	129025130	15520	15520	15520	15520	0
286	20240624	145000	129025130	15520	15520	15520	15520	0
287	20240624	144900	129025130	15520	15520	15520	15520	0
288	20240624	144800	129025130	15520	15520	15520	15520	0
289	20240624	144700	129025130	15520	15520	15520	15520	0
290	20240624	144600	129025130	15520	15490	15520	15480	620
291	20240624	144500	119422760	15500	15500	15500	15500	127
292	20240624	144400	117454260	15500	15500	15500	15500	10
293	20240624	144300	117299260	15490	15490	15490	15490	0
294	20240624	144200	117299260	15490	15490	15490	15490	675
295	20240624	144100	106843510	15490	15490	15490	15490	0
296	20240624	144000	106843510	15490	15510	15510	15490	906
297	20240624	143900	92800610	15510	15510	15510	15510	300
298	20240624	143800	88147610	15510	15510	15510	15510	0
299	20240624	143700	88147610	15510	15520	15520	15510	43
300	20240624	143600	87480670	15520	15520	15520	15520	621
301	20240624	143500	77842750	15520	15530	15530	15520	450
302	20240624	143400	70854400	15530	15530	15530	15530	211
303	20240624	143300	67577570	15540	15550	15550	15540	1015
304	20240624	143200	51804240	15550	15550	15550	15550	0
305	20240624	143100	51804240	15550	15550	15550	15550	0
306	20240624	143000	51804240	15550	15550	15550	15550	0
307	20240624	142900	51804240	15550	15550	15550	15550	0
308	20240624	142800	51804240	15550	15550	15550	15550	0
309	20240624	142700	51804240	15550	15550	15550	15550	0
310	20240624	142600	51804240	15550	15550	15550	15550	0
311	20240624	142500	51804240	15550	15550	15550	15550	0
312	20240624	142400	51804240	15550	15550	15550	15550	0
313	20240624	142300	51804240	15550	15560	15560	15550	651
314	20240624	142200	41680110	15560	15560	15560	15560	0
315	20240624	142100	41680110	15560	15580	15580	15560	186
316	20240624	142000	38785850	15580	15580	15580	15580	0
317	20240624	141900	38785850	15580	15580	15580	15580	0
318	20240624	141800	38785850	15580	15580	15580	15580	0
319	20240624	141700	38785850	15580	15580	15580	15580	0
320	20240624	141600	38785850	15580	15580	15580	15580	76
321	20240624	141500	37601770	15590	15600	15600	15590	93
322	20240624	141400	36151790	15600	15600	15600	15600	0
323	20240624	141300	36151790	15600	15600	15600	15600	0
324	20240624	141200	36151790	15600	15600	15600	15600	0
325	20240624	141100	36151790	15600	15600	15600	15600	0
326	20240624	141000	36151790	15600	15600	15600	15600	0
327	20240624	140900	36151790	15600	15600	15600	15600	0
328	20240624	140800	36151790	15600	15600	15600	15600	0
329	20240624	140700	36151790	15600	15600	15600	15600	0
330	20240624	140600	36151790	15600	15600	15600	15600	0
331	20240624	140500	36151790	15600	15600	15600	15600	0
332	20240624	140400	36151790	15600	15600	15600	15600	0
333	20240624	140300	36151790	15600	15600	15600	15600	0
334	20240624	140200	36151790	15600	15600	15600	15600	0
335	20240624	140100	36151790	15600	15600	15600	15600	0
336	20240624	140000	36151790	15600	15600	15600	15600	0
337	20240624	135900	36151790	15600	15600	15600	15600	0
338	20240624	135800	36151790	15600	15600	15600	15600	0
339	20240624	135700	36151790	15600	15600	15600	15600	0
340	20240624	135600	36151790	15600	15600	15600	15600	0
341	20240624	135500	36151790	15600	15600	15600	15600	0
342	20240624	135400	36151790	15600	15600	15600	15600	0
343	20240624	135300	36151790	15600	15600	15600	15600	0
344	20240624	135200	36151790	15600	15600	15600	15600	0
345	20240624	135100	36151790	15600	15600	15600	15600	0
346	20240624	135000	36151790	15600	15600	15600	15600	0
347	20240624	134900	36151790	15600	15600	15600	15600	0
348	20240624	134800	36151790	15600	15600	15600	15600	24
349	20240624	134700	35777390	15610	15610	15610	15610	0
350	20240624	134600	35777390	15610	15610	15610	15610	0
351	20240624	134500	35777390	15610	15610	15610	15610	1
352	20240624	134400	35761780	15600	15600	15600	15600	0
353	20240624	134300	35761780	15600	15600	15600	15600	0
354	20240624	134200	35761780	15600	15600	15600	15600	0
355	20240624	134100	35761780	15600	15600	15600	15600	0
356	20240624	134000	35761780	15600	15600	15600	15600	0
357	20240624	133900	35761780	15600	15600	15600	15600	0
358	20240624	133800	35761780	15600	15600	15600	15600	6
359	20240624	133700	35668180	15610	15610	15610	15610	0
360	20240624	133600	35668180	15610	15610	15610	15610	0
361	20240624	133500	35668180	15610	15610	15610	15610	0
362	20240624	133400	35668180	15610	15610	15610	15610	0
363	20240624	133300	35668180	15610	15610	15610	15610	0
364	20240624	133200	35668180	15610	15610	15610	15610	0
365	20240624	133100	35668180	15610	15610	15610	15610	0
366	20240624	133000	35668180	15610	15610	15610	15610	1
367	20240624	132900	35652570	15600	15600	15600	15600	0
368	20240624	132800	35652570	15600	15600	15600	15600	0
369	20240624	132700	35652570	15600	15600	15600	15600	0
370	20240624	132600	35652570	15600	15600	15600	15600	0
371	20240624	132500	35652570	15600	15600	15600	15600	0
372	20240624	132400	35652570	15600	15600	15600	15600	0
373	20240624	132300	35652570	15600	15600	15600	15600	0
374	20240624	132200	35652570	15600	15600	15600	15600	1
375	20240624	132100	35636970	15610	15610	15610	15610	0
376	20240624	132000	35636970	15610	15610	15610	15610	0
377	20240624	131900	35636970	15610	15610	15610	15610	0
378	20240624	131800	35636970	15610	15610	15610	15610	0
379	20240624	131700	35636970	15610	15610	15610	15610	0
380	20240624	131600	35636970	15610	15610	15610	15610	1
381	20240624	131500	35621360	15610	15610	15610	15610	0
382	20240624	131400	35621360	15610	15610	15610	15610	1
383	20240624	131300	35605750	15610	15610	15610	15610	0
384	20240624	131200	35605750	15610	15610	15610	15610	0
385	20240624	131100	35605750	15610	15610	15610	15610	0
386	20240624	131000	35605750	15610	15610	15610	15610	0
387	20240624	130900	35605750	15610	15610	15610	15610	0
388	20240624	130800	35605750	15610	15610	15610	15610	0
389	20240624	130700	35605750	15610	15610	15610	15610	0
390	20240624	130600	35605750	15610	15610	15610	15610	0
391	20240624	130500	35605750	15610	15610	15610	15610	0
392	20240624	130400	35605750	15610	15610	15610	15610	0
393	20240624	130300	35605750	15610	15610	15610	15610	0
394	20240624	130200	35605750	15610	15610	15610	15610	0
395	20240624	130100	35605750	15610	15610	15610	15610	43
396	20240624	130000	34934520	15620	15620	15620	15620	0
397	20240624	125900	34934520	15620	15620	15620	15620	0
398	20240624	125800	34934520	15620	15620	15620	15620	0
399	20240624	125700	34934520	15620	15620	15620	15620	0
400	20240624	125600	34934520	15620	15620	15620	15620	0
401	20240624	125500	34934520	15620	15620	15620	15620	0
402	20240624	125400	34934520	15620	15600	15620	15600	52
403	20240624	125300	34123300	15600	15600	15600	15600	0
404	20240624	125200	34123300	15600	15600	15600	15600	0
405	20240624	125100	34123300	15600	15600	15600	15600	0
406	20240624	125000	34123300	15600	15600	15600	15600	0
407	20240624	124900	34123300	15600	15600	15600	15600	0
408	20240624	124800	34123300	15600	15600	15600	15600	0
409	20240624	124700	34123300	15600	15600	15600	15600	0
410	20240624	124600	34123300	15600	15600	15600	15600	0
411	20240624	124500	34123300	15600	15600	15600	15600	0
412	20240624	124400	34123300	15600	15600	15600	15600	15
413	20240624	124300	33889300	15600	15600	15600	15600	0
414	20240624	124200	33889300	15600	15600	15600	15600	0
415	20240624	124100	33889300	15600	15600	15600	15600	0
416	20240624	124000	33889300	15600	15600	15600	15600	0
417	20240624	123900	33889300	15600	15600	15600	15600	0
418	20240624	123800	33889300	15600	15600	15600	15600	0
419	20240624	123700	33889300	15600	15600	15600	15600	0
420	20240624	123600	33889300	15600	15600	15600	15600	0
421	20240624	123500	33889300	15600	15600	15600	15600	71
422	20240624	123400	32781700	15600	15600	15600	15600	0
423	20240624	123300	32781700	15600	15600	15600	15600	0
424	20240624	123200	32781700	15600	15600	15600	15600	0
425	20240624	123100	32781700	15600	15600	15600	15600	0
426	20240624	123000	32781700	15600	15600	15600	15600	0
427	20240624	122900	32781700	15600	15600	15600	15600	0
428	20240624	122800	32781700	15600	15560	15600	15560	573
429	20240624	122700	23845660	15560	15560	15560	15560	0
430	20240624	122600	23845660	15560	15560	15560	15560	0
431	20240624	122500	23845660	15560	15560	15560	15560	50
432	20240624	122400	23067660	15560	15560	15560	15560	0
433	20240624	122300	23067660	15560	15560	15560	15560	2
434	20240624	122200	23036540	15550	15550	15550	15550	0
435	20240624	122100	23036540	15550	15550	15550	15550	0
436	20240624	122000	23036540	15550	15550	15550	15550	0
437	20240624	121900	23036540	15550	15550	15550	15550	0
438	20240624	121800	23036540	15550	15550	15550	15550	0
439	20240624	121700	23036540	15550	15550	15550	15550	0
440	20240624	121600	23036540	15550	15550	15550	15550	0
441	20240624	121500	23036540	15550	15550	15550	15550	0
442	20240624	121400	23036540	15550	15550	15550	15550	0
443	20240624	121300	23036540	15550	15550	15550	15550	0
444	20240624	121200	23036540	15550	15550	15550	15550	0
445	20240624	121100	23036540	15550	15550	15550	15550	0
446	20240624	121000	23036540	15550	15550	15550	15550	0
447	20240624	120900	23036540	15550	15550	15550	15550	11
448	20240624	120800	22865490	15550	15550	15550	15550	0
449	20240624	120700	22865490	15550	15550	15550	15550	0
450	20240624	120600	22865490	15550	15550	15550	15550	0
451	20240624	120500	22865490	15550	15550	15550	15550	0
452	20240624	120400	22865490	15550	15560	15560	15550	62
453	20240624	120300	21901380	15620	15620	15620	15620	0
454	20240624	120200	21901380	15620	15620	15620	15620	0
455	20240624	120100	21901380	15620	15620	15620	15620	0
456	20240624	120000	21901380	15620	15620	15620	15620	1
457	20240624	115900	21885760	15620	15620	15620	15620	1
458	20240624	115800	21870140	15550	15600	15600	15550	59
459	20240624	115700	20951640	15600	15600	15600	15600	0
460	20240624	115600	20951640	15600	15600	15600	15600	0
461	20240624	115500	20951640	15600	15600	15600	15600	1
462	20240624	115400	20936040	15620	15620	15620	15620	0
463	20240624	115300	20936040	15620	15620	15620	15620	0
464	20240624	115200	20936040	15620	15620	15620	15620	0
465	20240624	115100	20936040	15620	15620	15620	15620	0
466	20240624	115000	20936040	15620	15620	15620	15620	0
467	20240624	114900	20936040	15620	15620	15620	15620	0
468	20240624	114800	20936040	15620	15620	15620	15620	0
469	20240624	114700	20936040	15620	15620	15620	15620	0
470	20240624	114600	20936040	15620	15620	15620	15620	0
471	20240624	114500	20936040	15620	15620	15620	15620	1
472	20240624	114400	20920420	15570	15570	15570	15570	0
473	20240624	114300	20920420	15570	15570	15570	15570	0
474	20240624	114200	20920420	15570	15570	15570	15570	0
475	20240624	114100	20920420	15570	15570	15570	15570	0
476	20240624	114000	20920420	15570	15570	15570	15570	0
477	20240624	113900	20920420	15570	15570	15570	15570	0
478	20240624	113800	20920420	15570	15570	15570	15570	0
479	20240624	113700	20920420	15570	15570	15570	15570	0
480	20240624	113600	20920420	15570	15570	15570	15570	0
481	20240624	113500	20920420	15570	15570	15570	15570	0
482	20240624	113400	20920420	15570	15570	15570	15570	0
483	20240624	113300	20920420	15570	15570	15570	15570	0
484	20240624	113200	20920420	15570	15570	15570	15570	0
485	20240624	113100	20920420	15570	15570	15570	15570	0
486	20240624	113000	20920420	15570	15570	15570	15570	106
487	20240624	112900	19270000	15570	15570	15570	15570	0
488	20240624	112800	19270000	15570	15570	15570	15570	0
489	20240624	112700	19270000	15570	15570	15570	15570	0
490	20240624	112600	19270000	15570	15570	15570	15570	0
491	20240624	112500	19270000	15570	15570	15570	15570	0
492	20240624	112400	19270000	15570	15570	15570	15570	0
493	20240624	112300	19270000	15570	15570	15570	15570	0
494	20240624	112200	19270000	15570	15570	15570	15570	0
495	20240624	112100	19270000	15570	15570	15570	15570	0
496	20240624	112000	19270000	15570	15570	15570	15570	0
497	20240624	111900	19270000	15570	15570	15570	15570	0
498	20240624	111800	19270000	15570	15570	15570	15570	0
499	20240624	111700	19270000	15570	15570	15570	15570	0
500	20240624	111600	19270000	15570	15570	15570	15570	0
501	20240624	111500	19270000	15570	15570	15570	15570	32
502	20240624	111400	18771760	15630	15630	15630	15630	0
503	20240624	111300	18771760	15630	15630	15630	15630	0
504	20240624	111200	18771760	15630	15630	15630	15630	0
505	20240624	111100	18771760	15630	15630	15630	15630	0
506	20240624	111000	18771760	15630	15630	15630	15630	6
507	20240624	110900	18677980	15630	15630	15630	15630	0
508	20240624	110800	18677980	15630	15630	15630	15630	0
509	20240624	110700	18677980	15630	15630	15630	15630	0
510	20240624	110600	18677980	15630	15630	15630	15630	0
511	20240624	110500	18677980	15630	15630	15630	15630	0
512	20240624	110400	18677980	15630	15630	15630	15630	0
513	20240624	110300	18677980	15630	15630	15630	15630	0
514	20240624	110200	18677980	15630	15630	15630	15630	0
515	20240624	110100	18677980	15630	15630	15630	15630	1
516	20240624	110000	18662350	15550	15550	15550	15550	0
517	20240624	105900	18662350	15550	15550	15550	15550	0
518	20240624	105800	18662350	15550	15550	15550	15550	0
519	20240624	105700	18662350	15550	15550	15550	15550	0
520	20240624	105600	18662350	15550	15550	15550	15550	0
521	20240624	105500	18662350	15550	15550	15550	15550	1
522	20240624	105400	18646800	15640	15640	15640	15640	0
523	20240624	105300	18646800	15640	15640	15640	15640	1
524	20240624	105200	18631160	15560	15560	15560	15560	0
525	20240624	105100	18631160	15560	15560	15560	15560	19
526	20240624	105000	18335520	15560	15560	15560	15560	10
527	20240624	104900	18179920	15640	15640	15640	15640	0
528	20240624	104800	18179920	15640	15640	15640	15640	0
529	20240624	104700	18179920	15640	15640	15640	15640	1
530	20240624	104600	18164280	15560	15560	15560	15560	0
531	20240624	104500	18164280	15560	15560	15560	15560	0
532	20240624	104400	18164280	15560	15560	15560	15560	0
533	20240624	104300	18164280	15560	15560	15560	15560	0
534	20240624	104200	18164280	15560	15560	15560	15560	0
535	20240624	104100	18164280	15560	15560	15560	15560	0
536	20240624	104000	18164280	15560	15560	15560	15560	0
537	20240624	103900	18164280	15560	15560	15560	15560	0
538	20240624	103800	18164280	15560	15560	15560	15560	0
539	20240624	103700	18164280	15560	15560	15560	15560	0
540	20240624	103600	18164280	15560	15560	15560	15560	0
541	20240624	103500	18164280	15560	15560	15560	15560	0
542	20240624	103400	18164280	15560	15560	15560	15560	0
543	20240624	103300	18164280	15560	15560	15560	15560	0
544	20240624	103200	18164280	15560	15560	15560	15560	0
545	20240624	103100	18164280	15560	15560	15560	15560	0
546	20240624	103000	18164280	15560	15560	15560	15560	0
547	20240624	102900	18164280	15560	15570	15570	15560	337
548	20240624	102800	12920550	15570	15580	15580	15570	194
549	20240624	102700	9899920	15580	15580	15580	15580	0
550	20240624	102600	9899920	15580	15580	15580	15580	0
551	20240624	102500	9899920	15580	15580	15580	15580	0
552	20240624	102400	9899920	15580	15580	15580	15580	0
553	20240624	102300	9899920	15580	15580	15580	15580	0
554	20240624	102200	9899920	15580	15580	15580	15580	0
555	20240624	102100	9899920	15580	15580	15580	15580	36
556	20240624	102000	9339040	15580	15580	15580	15580	0
557	20240624	101900	9339040	15580	15580	15580	15580	0
558	20240624	101800	9339040	15580	15580	15580	15580	0
559	20240624	101700	9339040	15580	15580	15580	15580	0
560	20240624	101600	9339040	15580	15580	15580	15580	79
561	20240624	101500	8108220	15640	15640	15640	15640	0
562	20240624	101400	8108220	15640	15640	15640	15640	0
563	20240624	101300	8108220	15640	15640	15640	15640	0
564	20240624	101200	8108220	15640	15640	15640	15640	0
565	20240624	101100	8108220	15640	15640	15640	15640	0
566	20240624	101000	8108220	15640	15640	15640	15640	5
567	20240624	100900	8030020	15640	15640	15640	15640	1
568	20240624	100800	8014380	15610	15610	15610	15610	2
569	20240624	100700	7983160	15650	15650	15650	15650	0
570	20240624	100600	7983160	15650	15650	15650	15650	0
571	20240624	100500	7983160	15650	15650	15650	15650	1
572	20240624	100400	7967510	15640	15640	15640	15640	0
573	20240624	100300	7967510	15640	15640	15640	15640	100
574	20240624	100200	6403510	15640	15640	15640	15640	1
575	20240624	100100	6387870	15640	15640	15640	15640	5
576	20240624	100000	6309670	15640	15640	15640	15640	1
577	20240624	095900	6294030	15590	15590	15590	15590	0
578	20240624	095800	6294030	15590	15590	15590	15590	0
579	20240624	095700	6294030	15590	15590	15590	15590	0
580	20240624	095600	6294030	15590	15590	15590	15590	0
581	20240624	095500	6294030	15590	15590	15590	15590	0
582	20240624	095400	6294030	15590	15590	15590	15590	0
583	20240624	095300	6294030	15590	15600	15600	15590	48
584	20240624	095200	5545380	15660	15660	15660	15660	0
585	20240624	095100	5545380	15660	15660	15660	15660	0
586	20240624	095000	5545380	15660	15660	15660	15660	0
587	20240624	094900	5545380	15660	15660	15660	15660	0
588	20240624	094800	5545380	15660	15660	15660	15660	0
589	20240624	094700	5545380	15660	15660	15660	15660	0
590	20240624	094600	5545380	15660	15660	15660	15660	0
591	20240624	094500	5545380	15660	15660	15660	15660	0
592	20240624	094400	5545380	15660	15660	15660	15660	0
593	20240624	094300	5545380	15660	15660	15660	15660	0
594	20240624	094200	5545380	15660	15660	15660	15660	0
595	20240624	094100	5545380	15660	15660	15660	15660	0
596	20240624	094000	5545380	15660	15660	15660	15660	0
597	20240624	093900	5545380	15660	15660	15660	15660	0
598	20240624	093800	5545380	15660	15660	15660	15660	0
599	20240624	093700	5545380	15660	15660	15660	15660	0
600	20240624	093600	5545380	15660	15660	15660	15660	0
601	20240624	093500	5545380	15660	15660	15660	15660	0
602	20240624	093400	5545380	15660	15660	15660	15660	51
603	20240624	093300	4746720	15660	15660	15660	15660	0
604	20240624	093200	4746720	15660	15660	15660	15660	0
605	20240624	093100	4746720	15660	15660	15660	15660	0
606	20240624	093000	4746720	15660	15660	15660	15660	0
607	20240624	092900	4746720	15660	15660	15660	15660	6
608	20240624	092800	4652760	15660	15660	15660	15660	0
609	20240624	092700	4652760	15660	15660	15660	15660	0
610	20240624	092600	4652760	15660	15660	15660	15660	1
611	20240624	092500	4637100	15570	15570	15570	15570	16
612	20240624	092400	4387980	15570	15570	15570	15570	0
613	20240624	092300	4387980	15570	15570	15570	15570	0
614	20240624	092200	4387980	15570	15570	15570	15570	0
615	20240624	092100	4387980	15570	15570	15570	15570	0
616	20240624	092000	4387980	15570	15570	15570	15570	0
617	20240624	091900	4387980	15570	15570	15570	15570	0
618	20240624	091800	4387980	15570	15570	15570	15570	0
619	20240624	091700	4387980	15570	15570	15570	15570	0
620	20240624	091600	4387980	15570	15570	15570	15560	31
621	20240624	091500	3905590	15570	15570	15570	15570	4
622	20240624	091400	3843310	15750	15750	15750	15750	0
623	20240624	091300	3843310	15750	15750	15750	15750	0
624	20240624	091200	3843310	15750	15750	15750	15750	1
625	20240624	091100	3827560	15560	15590	15590	15560	68
626	20240624	091000	2768040	15590	15620	15620	15590	41
627	20240624	090900	2128360	15610	15610	15610	15610	7
628	20240624	090800	2019090	15790	15790	15790	15790	0
629	20240624	090700	2019090	15790	15700	15790	15700	2
630	20240624	090600	1987600	15700	15700	15700	15700	0
631	20240624	090500	1987600	15700	15720	15720	15700	42
632	20240624	090400	1327400	15730	15730	15730	15730	2
633	20240624	090300	1295940	15730	15820	15820	15730	26
634	20240624	090200	886000	15800	15800	15800	15800	0
635	20240624	090100	886000	15800	15800	15800	15800	20
636	20240624	090000	570000	15800	16000	16000	15800	36