KissMeData/086820/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	195600	150384950	15590	15590	15590	15590	338
3	20240620	195500	150384950	15590	15590	15590	15590	0
4	20240620	195400	150384950	15590	15590	15590	15590	0
5	20240620	195300	150384950	15590	15590	15590	15590	0
6	20240620	195200	150384950	15590	15590	15590	15590	0
7	20240620	195100	150384950	15590	15590	15590	15590	0
8	20240620	195000	150384950	15590	15590	15590	15590	0
9	20240620	194900	150384950	15590	15590	15590	15590	0
10	20240620	194800	150384950	15590	15590	15590	15590	0
11	20240620	194700	150384950	15590	15590	15590	15590	0
12	20240620	194600	150384950	15590	15590	15590	15590	0
13	20240620	194500	150384950	15590	15590	15590	15590	0
14	20240620	194400	150384950	15590	15590	15590	15590	0
15	20240620	194300	150384950	15590	15590	15590	15590	0
16	20240620	194200	150384950	15590	15590	15590	15590	0
17	20240620	194100	150384950	15590	15590	15590	15590	0
18	20240620	194000	150384950	15590	15590	15590	15590	0
19	20240620	193900	150384950	15590	15590	15590	15590	0
20	20240620	193800	150384950	15590	15590	15590	15590	0
21	20240620	193700	150384950	15590	15590	15590	15590	0
22	20240620	193600	150384950	15590	15590	15590	15590	0
23	20240620	193500	150384950	15590	15590	15590	15590	0
24	20240620	193400	150384950	15590	15590	15590	15590	0
25	20240620	193300	150384950	15590	15590	15590	15590	0
26	20240620	193200	150384950	15590	15590	15590	15590	0
27	20240620	193100	150384950	15590	15590	15590	15590	0
28	20240620	193000	150384950	15590	15590	15590	15590	0
29	20240620	192900	150384950	15590	15590	15590	15590	0
30	20240620	192800	150384950	15590	15590	15590	15590	0
31	20240620	192700	150384950	15590	15590	15590	15590	0
32	20240620	192600	150384950	15590	15590	15590	15590	338
33	20240620	192500	150384950	15590	15590	15590	15590	0
34	20240620	192400	150384950	15590	15590	15590	15590	0
35	20240620	192300	150384950	15590	15590	15590	15590	0
36	20240620	192200	150384950	15590	15590	15590	15590	0
37	20240620	192100	150384950	15590	15590	15590	15590	0
38	20240620	192000	150384950	15590	15590	15590	15590	0
39	20240620	191900	150384950	15590	15590	15590	15590	0
40	20240620	191800	150384950	15590	15590	15590	15590	0
41	20240620	191700	150384950	15590	15590	15590	15590	0
42	20240620	191600	150384950	15590	15590	15590	15590	0
43	20240620	191500	150384950	15590	15590	15590	15590	0
44	20240620	191400	150384950	15590	15590	15590	15590	0
45	20240620	191300	150384950	15590	15590	15590	15590	0
46	20240620	191200	150384950	15590	15590	15590	15590	0
47	20240620	191100	150384950	15590	15590	15590	15590	0
48	20240620	191000	150384950	15590	15590	15590	15590	0
49	20240620	190900	150384950	15590	15590	15590	15590	0
50	20240620	190800	150384950	15590	15590	15590	15590	0
51	20240620	190700	150384950	15590	15590	15590	15590	0
52	20240620	190600	150384950	15590	15590	15590	15590	0
53	20240620	190500	150384950	15590	15590	15590	15590	0
54	20240620	190400	150384950	15590	15590	15590	15590	0
55	20240620	190300	150384950	15590	15590	15590	15590	0
56	20240620	190200	150384950	15590	15590	15590	15590	0
57	20240620	190100	150384950	15590	15590	15590	15590	0
58	20240620	190000	150384950	15590	15590	15590	15590	0
59	20240620	185900	150384950	15590	15590	15590	15590	0
60	20240620	185800	150384950	15590	15590	15590	15590	0
61	20240620	185700	150384950	15590	15590	15590	15590	0
62	20240620	185600	150384950	15590	15590	15590	15590	338
63	20240620	185500	150384950	15590	15590	15590	15590	0
64	20240620	185400	150384950	15590	15590	15590	15590	0
65	20240620	185300	150384950	15590	15590	15590	15590	0
66	20240620	185200	150384950	15590	15590	15590	15590	0
67	20240620	185100	150384950	15590	15590	15590	15590	0
68	20240620	185000	150384950	15590	15590	15590	15590	0
69	20240620	184900	150384950	15590	15590	15590	15590	0
70	20240620	184800	150384950	15590	15590	15590	15590	0
71	20240620	184700	150384950	15590	15590	15590	15590	0
72	20240620	184600	150384950	15590	15590	15590	15590	0
73	20240620	184500	150384950	15590	15590	15590	15590	0
74	20240620	184400	150384950	15590	15590	15590	15590	0
75	20240620	184300	150384950	15590	15590	15590	15590	0
76	20240620	184200	150384950	15590	15590	15590	15590	0
77	20240620	184100	150384950	15590	15590	15590	15590	0
78	20240620	184000	150384950	15590	15590	15590	15590	0
79	20240620	183900	150384950	15590	15590	15590	15590	0
80	20240620	183800	150384950	15590	15590	15590	15590	0
81	20240620	183700	150384950	15590	15590	15590	15590	0
82	20240620	183600	150384950	15590	15590	15590	15590	0
83	20240620	183500	150384950	15590	15590	15590	15590	0
84	20240620	183400	150384950	15590	15590	15590	15590	0
85	20240620	183300	150384950	15590	15590	15590	15590	0
86	20240620	183200	150384950	15590	15590	15590	15590	0
87	20240620	183100	150384950	15590	15590	15590	15590	0
88	20240620	183000	150384950	15590	15590	15590	15590	0
89	20240620	182900	150384950	15590	15590	15590	15590	0
90	20240620	182800	150384950	15590	15590	15590	15590	0
91	20240620	182700	150384950	15590	15590	15590	15590	0
92	20240620	182600	150384950	15590	15590	15590	15590	338
93	20240620	182500	150384950	15590	15590	15590	15590	0
94	20240620	182400	150384950	15590	15590	15590	15590	0
95	20240620	182300	150384950	15590	15590	15590	15590	0
96	20240620	182200	150384950	15590	15590	15590	15590	0
97	20240620	182100	150384950	15590	15590	15590	15590	0
98	20240620	182000	150384950	15590	15590	15590	15590	0
99	20240620	181900	150384950	15590	15590	15590	15590	0
100	20240620	181800	150384950	15590	15590	15590	15590	0
101	20240620	181700	150384950	15590	15590	15590	15590	0
102	20240620	181600	150384950	15590	15590	15590	15590	0
103	20240620	181500	150384950	15590	15590	15590	15590	0
104	20240620	181400	150384950	15590	15590	15590	15590	0
105	20240620	181300	150384950	15590	15590	15590	15590	0
106	20240620	181200	150384950	15590	15590	15590	15590	0
107	20240620	181100	150384950	15590	15590	15590	15590	0
108	20240620	181000	150384950	15590	15590	15590	15590	0
109	20240620	180900	150384950	15590	15590	15590	15590	0
110	20240620	180800	150384950	15590	15590	15590	15590	0
111	20240620	180700	150384950	15590	15590	15590	15590	0
112	20240620	180600	150384950	15590	15590	15590	15590	0
113	20240620	180500	150384950	15590	15590	15590	15590	0
114	20240620	180400	150384950	15590	15590	15590	15590	0
115	20240620	180300	150384950	15590	15590	15590	15590	0
116	20240620	180200	150384950	15590	15590	15590	15590	0
117	20240620	180100	150384950	15590	15590	15590	15590	0
118	20240620	180000	150384950	15590	15590	15590	15590	0
119	20240620	175900	150384950	15590	15590	15590	15590	0
120	20240620	175800	150384950	15590	15590	15590	15590	0
121	20240620	175700	150384950	15590	15590	15590	15590	0
122	20240620	175600	150384950	15590	15590	15590	15590	338
123	20240620	175500	150384950	15590	15590	15590	15590	0
124	20240620	175400	150384950	15590	15590	15590	15590	0
125	20240620	175300	150384950	15590	15590	15590	15590	0
126	20240620	175200	150384950	15590	15590	15590	15590	0
127	20240620	175100	150384950	15590	15590	15590	15590	0
128	20240620	175000	150384950	15590	15590	15590	15590	0
129	20240620	174900	150384950	15590	15590	15590	15590	0
130	20240620	174800	150384950	15590	15590	15590	15590	0
131	20240620	174700	150384950	15590	15590	15590	15590	0
132	20240620	174600	150384950	15590	15590	15590	15590	0
133	20240620	174500	150384950	15590	15590	15590	15590	0
134	20240620	174400	150384950	15590	15590	15590	15590	0
135	20240620	174300	150384950	15590	15590	15590	15590	0
136	20240620	174200	150384950	15590	15590	15590	15590	0
137	20240620	174100	150384950	15590	15590	15590	15590	0
138	20240620	174000	150384950	15590	15590	15590	15590	0
139	20240620	173900	150384950	15590	15590	15590	15590	0
140	20240620	173800	150384950	15590	15590	15590	15590	0
141	20240620	173700	150384950	15590	15590	15590	15590	0
142	20240620	173600	150384950	15590	15590	15590	15590	0
143	20240620	173500	150384950	15590	15590	15590	15590	0
144	20240620	173400	150384950	15590	15590	15590	15590	0
145	20240620	173300	150384950	15590	15590	15590	15590	0
146	20240620	173200	150384950	15590	15590	15590	15590	0
147	20240620	173100	150384950	15590	15590	15590	15590	0
148	20240620	173000	150384950	15590	15590	15590	15590	0
149	20240620	172900	150384950	15590	15590	15590	15590	0
150	20240620	172800	150384950	15590	15590	15590	15590	0
151	20240620	172700	150384950	15590	15590	15590	15590	0
152	20240620	172600	150384950	15590	15590	15590	15590	338
153	20240620	172500	150384950	15590	15590	15590	15590	0
154	20240620	172400	150384950	15590	15590	15590	15590	0
155	20240620	172300	150384950	15590	15590	15590	15590	0
156	20240620	172200	150384950	15590	15590	15590	15590	0
157	20240620	172100	150384950	15590	15590	15590	15590	0
158	20240620	172000	150384950	15590	15590	15590	15590	0
159	20240620	171900	150384950	15590	15590	15590	15590	0
160	20240620	171800	150384950	15590	15590	15590	15590	0
161	20240620	171700	150384950	15590	15590	15590	15590	0
162	20240620	171600	150384950	15590	15590	15590	15590	0
163	20240620	171500	150384950	15590	15590	15590	15590	0
164	20240620	171400	150384950	15590	15590	15590	15590	0
165	20240620	171300	150384950	15590	15590	15590	15590	0
166	20240620	171200	150384950	15590	15590	15590	15590	0
167	20240620	171100	150384950	15590	15590	15590	15590	0
168	20240620	171000	150384950	15590	15590	15590	15590	0
169	20240620	170900	150384950	15590	15590	15590	15590	0
170	20240620	170800	150384950	15590	15590	15590	15590	0
171	20240620	170700	150384950	15590	15590	15590	15590	0
172	20240620	170600	150384950	15590	15590	15590	15590	0
173	20240620	170500	150384950	15590	15590	15590	15590	0
174	20240620	170400	150384950	15590	15590	15590	15590	0
175	20240620	170300	150384950	15590	15590	15590	15590	0
176	20240620	170200	150384950	15590	15590	15590	15590	0
177	20240620	170100	150384950	15590	15590	15590	15590	0
178	20240620	170000	150384950	15590	15590	15590	15590	0
179	20240620	165900	150384950	15590	15590	15590	15590	0
180	20240620	165800	150384950	15590	15590	15590	15590	0
181	20240620	165700	150384950	15590	15590	15590	15590	0
182	20240620	165600	150384950	15590	15590	15590	15590	338
183	20240620	165500	150384950	15590	15590	15590	15590	0
184	20240620	165400	150384950	15590	15590	15590	15590	0
185	20240620	165300	150384950	15590	15590	15590	15590	0
186	20240620	165200	150384950	15590	15590	15590	15590	0
187	20240620	165100	150384950	15590	15590	15590	15590	0
188	20240620	165000	150384950	15590	15590	15590	15590	0
189	20240620	164900	150384950	15590	15590	15590	15590	0
190	20240620	164800	150384950	15590	15590	15590	15590	0
191	20240620	164700	150384950	15590	15590	15590	15590	0
192	20240620	164600	150384950	15590	15590	15590	15590	0
193	20240620	164500	150384950	15590	15590	15590	15590	0
194	20240620	164400	150384950	15590	15590	15590	15590	0
195	20240620	164300	150384950	15590	15590	15590	15590	0
196	20240620	164200	150384950	15590	15590	15590	15590	0
197	20240620	164100	150384950	15590	15590	15590	15590	0
198	20240620	164000	150384950	15590	15590	15590	15590	0
199	20240620	163900	150384950	15590	15590	15590	15590	0
200	20240620	163800	150384950	15590	15590	15590	15590	0
201	20240620	163700	150384950	15590	15590	15590	15590	0
202	20240620	163600	150384950	15590	15590	15590	15590	0
203	20240620	163500	150384950	15590	15590	15590	15590	0
204	20240620	163400	150384950	15590	15590	15590	15590	0
205	20240620	163300	150384950	15590	15590	15590	15590	0
206	20240620	163200	150384950	15590	15590	15590	15590	0
207	20240620	163100	150384950	15590	15590	15590	15590	0
208	20240620	163000	150384950	15590	15590	15590	15590	0
209	20240620	162900	150384950	15590	15590	15590	15590	0
210	20240620	162800	150384950	15590	15590	15590	15590	0
211	20240620	162700	150384950	15590	15590	15590	15590	0
212	20240620	162600	150384950	15590	15590	15590	15590	338
213	20240620	162500	150384950	15590	15590	15590	15590	0
214	20240620	162400	150384950	15590	15590	15590	15590	0
215	20240620	162300	150384950	15590	15590	15590	15590	0
216	20240620	162200	150384950	15590	15590	15590	15590	0
217	20240620	162100	150384950	15590	15590	15590	15590	0
218	20240620	162000	150384950	15590	15590	15590	15590	0
219	20240620	161900	150384950	15590	15590	15590	15590	0
220	20240620	161800	150384950	15590	15590	15590	15590	0
221	20240620	161700	150384950	15590	15590	15590	15590	0
222	20240620	161600	150384950	15590	15590	15590	15590	0
223	20240620	161500	150384950	15590	15590	15590	15590	0
224	20240620	161400	150384950	15590	15590	15590	15590	0
225	20240620	161300	150384950	15590	15590	15590	15590	0
226	20240620	161200	150384950	15590	15590	15590	15590	0
227	20240620	161100	150384950	15590	15590	15590	15590	0
228	20240620	161000	150384950	15590	15590	15590	15590	0
229	20240620	160900	150384950	15590	15590	15590	15590	0
230	20240620	160800	150384950	15590	15590	15590	15590	0
231	20240620	160700	150384950	15590	15590	15590	15590	0
232	20240620	160600	150384950	15590	15590	15590	15590	0
233	20240620	160500	150384950	15590	15590	15590	15590	0
234	20240620	160400	150384950	15590	15590	15590	15590	0
235	20240620	160300	150384950	15590	15590	15590	15590	0
236	20240620	160200	150384950	15590	15590	15590	15590	0
237	20240620	160100	150384950	15590	15590	15590	15590	0
238	20240620	160000	150384950	15590	15590	15590	15590	0
239	20240620	155900	150384950	15590	15590	15590	15590	0
240	20240620	155800	150384950	15590	15590	15590	15590	0
241	20240620	155700	150384950	15590	15590	15590	15590	0
242	20240620	155600	150384950	15590	15590	15590	15590	338
243	20240620	155500	150384950	15590	15590	15590	15590	0
244	20240620	155400	150384950	15590	15590	15590	15590	0
245	20240620	155300	150384950	15590	15590	15590	15590	0
246	20240620	155200	150384950	15590	15590	15590	15590	0
247	20240620	155100	150384950	15590	15590	15590	15590	0
248	20240620	155000	150384950	15590	15590	15590	15590	0
249	20240620	154900	150384950	15590	15590	15590	15590	0
250	20240620	154800	150384950	15590	15590	15590	15590	0
251	20240620	154700	150384950	15590	15590	15590	15590	0
252	20240620	154600	150384950	15590	15590	15590	15590	0
253	20240620	154500	150384950	15590	15590	15590	15590	0
254	20240620	154400	150384950	15590	15590	15590	15590	0
255	20240620	154300	150384950	15590	15590	15590	15590	0
256	20240620	154200	150384950	15590	15590	15590	15590	0
257	20240620	154100	150384950	15590	15590	15590	15590	0
258	20240620	154000	150384950	15590	15590	15590	15590	0
259	20240620	153900	150384950	15590	15590	15590	15590	0
260	20240620	153800	150384950	15590	15590	15590	15590	0
261	20240620	153700	150384950	15590	15590	15590	15590	0
262	20240620	153600	150384950	15590	15590	15590	15590	0
263	20240620	153500	150384950	15590	15590	15590	15590	0
264	20240620	153400	150384950	15590	15590	15590	15590	0
265	20240620	153300	150384950	15590	15590	15590	15590	0
266	20240620	153200	150384950	15590	15590	15590	15590	0
267	20240620	153100	150384950	15590	15590	15590	15590	0
268	20240620	153000	150384950	15590	15590	15590	15590	338
269	20240620	152900	145115530	15580	15580	15580	15580	0
270	20240620	152800	145115530	15580	15580	15580	15580	0
271	20240620	152700	145115530	15580	15580	15580	15580	0
272	20240620	152600	145115530	15580	15580	15580	15580	0
273	20240620	152500	145115530	15580	15580	15580	15580	0
274	20240620	152400	145115530	15580	15580	15580	15580	0
275	20240620	152300	145115530	15580	15580	15580	15580	0
276	20240620	152200	145115530	15580	15580	15580	15580	0
277	20240620	152100	145115530	15580	15580	15580	15580	0
278	20240620	152000	145115530	15580	15580	15580	15580	0
279	20240620	151900	145115530	15580	15580	15580	15580	0
280	20240620	151800	145115530	15580	15580	15580	15580	0
281	20240620	151700	145115530	15580	15540	15580	15540	20
282	20240620	151600	144804030	15580	15580	15580	15580	0
283	20240620	151500	144804030	15580	15550	15580	15550	49
284	20240620	151400	144041810	15550	15550	15550	15550	100
285	20240620	151300	142486810	15540	15540	15540	15540	1
286	20240620	151200	142471270	15550	15550	15550	15550	0
287	20240620	151100	142471270	15550	15550	15550	15550	0
288	20240620	151000	142471270	15550	15550	15550	15550	0
289	20240620	150900	142471270	15550	15550	15550	15550	0
290	20240620	150800	142471270	15550	15530	15550	15530	647
291	20240620	150700	132415460	15480	15480	15480	15480	0
292	20240620	150600	132415460	15480	15480	15480	15480	0
293	20240620	150500	132415460	15480	15480	15480	15480	0
294	20240620	150400	132415460	15480	15480	15480	15480	13
295	20240620	150300	132214220	15480	15480	15480	15480	10
296	20240620	150200	132059420	15470	15470	15470	15470	0
297	20240620	150100	132059420	15470	15470	15470	15470	0
298	20240620	150000	132059420	15470	15490	15490	15470	390
299	20240620	145900	126024640	15490	15490	15490	15490	0
300	20240620	145800	126024640	15490	15500	15500	15490	252
301	20240620	145700	122119050	15550	15550	15550	15550	0
302	20240620	145600	122119050	15550	15550	15550	15550	0
303	20240620	145500	122119050	15550	15550	15550	15550	0
304	20240620	145400	122119050	15550	15550	15550	15550	0
305	20240620	145300	122119050	15550	15550	15550	15550	0
306	20240620	145200	122119050	15550	15550	15550	15550	1
307	20240620	145100	122103500	15500	15530	15530	15500	133
308	20240620	145000	120041970	15530	15530	15530	15530	1
309	20240620	144900	120026440	15550	15550	15550	15550	0
310	20240620	144800	120026440	15550	15550	15550	15550	1
311	20240620	144700	120010890	15570	15570	15570	15570	0
312	20240620	144600	120010890	15570	15570	15570	15570	0
313	20240620	144500	120010890	15570	15570	15570	15570	0
314	20240620	144400	120010890	15570	15530	15570	15530	12
315	20240620	144300	119824260	15590	15590	15590	15590	0
316	20240620	144200	119824260	15590	15590	15590	15590	0
317	20240620	144100	119824260	15590	15590	15590	15590	0
318	20240620	144000	119824260	15590	15590	15590	15590	261
319	20240620	143900	115755270	15590	15530	15590	15530	31
320	20240620	143800	115273320	15550	15540	15560	15530	6
321	20240620	143700	115180050	15530	15530	15560	15530	5
322	20240620	143600	115102340	15540	15540	15540	15540	1
323	20240620	143500	115086800	15550	15550	15550	15550	0
324	20240620	143400	115086800	15550	15560	15560	15550	97
325	20240620	143300	113577980	15570	15570	15570	15570	33
326	20240620	143200	113064170	15570	15570	15570	15560	31
327	20240620	143100	112581510	15560	15560	15560	15560	3
328	20240620	143000	112534830	15560	15560	15560	15560	4
329	20240620	142900	112472590	15560	15560	15560	15560	175
330	20240620	142800	109749590	15420	15420	15420	15420	0
331	20240620	142700	109749590	15420	15420	15420	15420	0
332	20240620	142600	109749590	15420	15420	15420	15420	0
333	20240620	142500	109749590	15420	15420	15420	15420	0
334	20240620	142400	109749590	15420	15420	15420	15420	1
335	20240620	142300	109734170	15590	15590	15590	15590	0
336	20240620	142200	109734170	15590	15490	15590	15490	15
337	20240620	142100	109500870	15400	15400	15400	15400	0
338	20240620	142000	109500870	15400	15400	15400	15400	1
339	20240620	141900	109485470	15400	15400	15400	15400	0
340	20240620	141800	109485470	15400	15400	15400	15400	0
341	20240620	141700	109485470	15400	15450	15450	15400	500
342	20240620	141600	101776420	15500	15500	15500	15500	200
343	20240620	141500	98676420	15600	15530	15600	15420	1000
344	20240620	141400	83190450	15530	15530	15530	15530	0
345	20240620	141300	83190450	15530	15530	15530	15530	0
346	20240620	141200	83190450	15530	15550	15550	15530	80
347	20240620	141100	81947060	15600	15600	15600	15600	1
348	20240620	141000	81931460	15560	15560	15560	15560	6
349	20240620	140900	81838100	15560	15560	15560	15560	0
350	20240620	140800	81838100	15560	15560	15560	15560	10
351	20240620	140700	81682500	15600	15600	15600	15600	0
352	20240620	140600	81682500	15600	15600	15600	15600	0
353	20240620	140500	81682500	15600	15600	15600	15600	0
354	20240620	140400	81682500	15600	15600	15600	15600	0
355	20240620	140300	81682500	15600	15600	15600	15600	0
356	20240620	140200	81682500	15600	15580	15600	15570	128
357	20240620	140100	79689450	15600	15600	15600	15600	0
358	20240620	140000	79689450	15600	15600	15600	15600	0
359	20240620	135900	79689450	15600	15600	15600	15600	0
360	20240620	135800	79689450	15600	15600	15600	15600	16
361	20240620	135700	79439850	15630	15630	15630	15630	0
362	20240620	135600	79439850	15630	15630	15630	15630	0
363	20240620	135500	79439850	15630	15630	15630	15630	6
364	20240620	135400	79346070	15640	15640	15640	15640	0
365	20240620	135300	79346070	15640	15640	15640	15640	0
366	20240620	135200	79346070	15640	15650	15650	15640	492
367	20240620	135100	71650420	15660	15660	15660	15660	0
368	20240620	135000	71650420	15660	15660	15660	15660	0
369	20240620	134900	71650420	15660	15660	15660	15660	0
370	20240620	134800	71650420	15660	15660	15660	15660	0
371	20240620	134700	71650420	15660	15660	15660	15660	0
372	20240620	134600	71650420	15660	15660	15660	15660	0
373	20240620	134500	71650420	15660	15660	15660	15660	0
374	20240620	134400	71650420	15660	15660	15660	15660	0
375	20240620	134300	71650420	15660	15660	15660	15660	0
376	20240620	134200	71650420	15660	15660	15660	15660	0
377	20240620	134100	71650420	15660	15660	15660	15660	0
378	20240620	134000	71650420	15660	15660	15660	15660	0
379	20240620	133900	71650420	15660	15660	15660	15660	0
380	20240620	133800	71650420	15660	15660	15660	15660	0
381	20240620	133700	71650420	15660	15660	15660	15660	0
382	20240620	133600	71650420	15660	15660	15660	15660	0
383	20240620	133500	71650420	15660	15660	15660	15660	0
384	20240620	133400	71650420	15660	15660	15660	15660	42
385	20240620	133300	70992700	15660	15660	15660	15660	1
386	20240620	133200	70977040	15650	15650	15650	15650	0
387	20240620	133100	70977040	15650	15650	15650	15650	7
388	20240620	133000	70867490	15640	15640	15640	15640	0
389	20240620	132900	70867490	15640	15640	15640	15640	0
390	20240620	132800	70867490	15640	15640	15640	15640	224
391	20240620	132700	67364130	15640	15640	15640	15640	0
392	20240620	132600	67364130	15640	15640	15640	15640	0
393	20240620	132500	67364130	15640	15640	15640	15640	0
394	20240620	132400	67364130	15640	15640	15640	15640	0
395	20240620	132300	67364130	15640	15640	15640	15640	0
396	20240620	132200	67364130	15640	15640	15640	15640	0
397	20240620	132100	67364130	15640	15640	15640	15640	0
398	20240620	132000	67364130	15640	15640	15640	15640	0
399	20240620	131900	67364130	15640	15640	15640	15640	0
400	20240620	131800	67364130	15640	15640	15640	15640	0
401	20240620	131700	67364130	15640	15640	15640	15640	0
402	20240620	131600	67364130	15640	15640	15640	15640	0
403	20240620	131500	67364130	15640	15640	15640	15640	0
404	20240620	131400	67364130	15640	15640	15640	15640	0
405	20240620	131300	67364130	15640	15630	15640	15630	3
406	20240620	131200	67317230	15630	15630	15630	15630	0
407	20240620	131100	67317230	15630	15630	15630	15630	0
408	20240620	131000	67317230	15630	15630	15630	15630	0
409	20240620	130900	67317230	15630	15630	15630	15630	0
410	20240620	130800	67317230	15630	15630	15630	15630	0
411	20240620	130700	67317230	15630	15630	15630	15630	0
412	20240620	130600	67317230	15630	15630	15630	15630	0
413	20240620	130500	67317230	15630	15630	15630	15630	0
414	20240620	130400	67317230	15630	15630	15630	15630	1
415	20240620	130300	67301600	15630	15630	15630	15630	0
416	20240620	130200	67301600	15630	15630	15630	15630	0
417	20240620	130100	67301600	15630	15630	15630	15630	0
418	20240620	130000	67301600	15630	15630	15630	15630	0
419	20240620	125900	67301600	15630	15630	15630	15630	0
420	20240620	125800	67301600	15630	15630	15630	15630	0
421	20240620	125700	67301600	15630	15630	15630	15630	0
422	20240620	125600	67301600	15630	15630	15630	15630	0
423	20240620	125500	67301600	15630	15630	15630	15630	1
424	20240620	125400	67285970	15580	15580	15580	15580	0
425	20240620	125300	67285970	15580	15580	15580	15580	0
426	20240620	125200	67285970	15580	15580	15580	15580	7
427	20240620	125100	67176910	15570	15570	15570	15570	0
428	20240620	125000	67176910	15570	15570	15570	15570	0
429	20240620	124900	67176910	15570	15570	15570	15570	0
430	20240620	124800	67176910	15570	15570	15570	15570	0
431	20240620	124700	67176910	15570	15570	15570	15570	0
432	20240620	124600	67176910	15570	15570	15570	15570	0
433	20240620	124500	67176910	15570	15570	15570	15570	0
434	20240620	124400	67176910	15570	15570	15570	15570	0
435	20240620	124300	67176910	15570	15570	15570	15570	0
436	20240620	124200	67176910	15570	15580	15580	15570	27
437	20240620	124100	66756500	15650	15650	15650	15650	0
438	20240620	124000	66756500	15650	15650	15650	15650	0
439	20240620	123900	66756500	15650	15650	15650	15650	1
440	20240620	123800	66740850	15600	15600	15600	15600	0
441	20240620	123700	66740850	15600	15600	15600	15600	0
442	20240620	123600	66740850	15600	15600	15600	15600	0
443	20240620	123500	66740850	15600	15600	15600	15600	0
444	20240620	123400	66740850	15600	15600	15600	15600	0
445	20240620	123300	66740850	15600	15600	15600	15600	0
446	20240620	123200	66740850	15600	15600	15600	15600	0
447	20240620	123100	66740850	15600	15600	15600	15600	1
448	20240620	123000	66725250	15600	15600	15600	15600	0
449	20240620	122900	66725250	15600	15600	15600	15600	0
450	20240620	122800	66725250	15600	15600	15600	15600	0
451	20240620	122700	66725250	15600	15600	15600	15600	0
452	20240620	122600	66725250	15600	15650	15670	15600	346
453	20240620	122500	61324880	15650	15650	15650	15650	0
454	20240620	122400	61324880	15650	15610	15650	15610	91
455	20240620	122300	59903980	15580	15580	15580	15580	0
456	20240620	122200	59903980	15580	15580	15580	15580	0
457	20240620	122100	59903980	15580	15580	15580	15580	0
458	20240620	122000	59903980	15580	15580	15580	15580	11
459	20240620	121900	59732600	15580	15580	15580	15580	0
460	20240620	121800	59732600	15580	15580	15580	15580	26
461	20240620	121700	59327520	15610	15610	15610	15610	10
462	20240620	121600	59171420	15610	15610	15610	15610	10
463	20240620	121500	59015320	15610	15610	15610	15610	0
464	20240620	121400	59015320	15610	15610	15610	15610	0
465	20240620	121300	59015320	15610	15610	15610	15610	0
466	20240620	121200	59015320	15610	15580	15610	15580	41
467	20240620	121100	58376510	15600	15600	15600	15600	0
468	20240620	121000	58376510	15600	15600	15600	15600	81
469	20240620	120900	57112910	15610	15610	15610	15610	0
470	20240620	120800	57112910	15610	15610	15610	15610	0
471	20240620	120700	57112910	15610	15610	15610	15610	0
472	20240620	120600	57112910	15610	15610	15610	15610	20
473	20240620	120500	56800710	15690	15690	15690	15690	0
474	20240620	120400	56800710	15690	15690	15690	15690	0
475	20240620	120300	56800710	15690	15690	15690	15690	1
476	20240620	120200	56785020	15680	15680	15680	15680	1
477	20240620	120100	56769340	15680	15680	15680	15680	0
478	20240620	120000	56769340	15680	15680	15680	15680	0
479	20240620	115900	56769340	15680	15680	15680	15680	0
480	20240620	115800	56769340	15680	15680	15680	15680	0
481	20240620	115700	56769340	15680	15670	15680	15670	8
482	20240620	115600	56643930	15670	15670	15670	15670	0
483	20240620	115500	56643930	15670	15670	15670	15670	0
484	20240620	115400	56643930	15670	15670	15670	15670	0
485	20240620	115300	56643930	15670	15670	15670	15670	0
486	20240620	115200	56643930	15670	15670	15670	15670	0
487	20240620	115100	56643930	15670	15670	15670	15670	0
488	20240620	115000	56643930	15670	15670	15670	15670	0
489	20240620	114900	56643930	15670	15670	15670	15670	0
490	20240620	114800	56643930	15670	15670	15670	15670	1
491	20240620	114700	56628260	15670	15670	15670	15670	5
492	20240620	114600	56549910	15670	15660	15670	15660	3
493	20240620	114500	56502910	15650	15650	15650	15650	0
494	20240620	114400	56502910	15650	15650	15650	15650	0
495	20240620	114300	56502910	15650	15650	15650	15650	0
496	20240620	114200	56502910	15650	15650	15650	15650	1
497	20240620	114100	56487260	15600	15600	15600	15600	0
498	20240620	114000	56487260	15600	15600	15600	15600	0
499	20240620	113900	56487260	15600	15600	15600	15600	0
500	20240620	113800	56487260	15600	15600	15600	15600	0
501	20240620	113700	56487260	15600	15650	15680	15600	141
502	20240620	113600	54287400	15600	15600	15600	15600	0
503	20240620	113500	54287400	15600	15600	15600	15600	0
504	20240620	113400	54287400	15600	15610	15610	15600	100
505	20240620	113300	52727030	15600	15600	15600	15600	0
506	20240620	113200	52727030	15600	15600	15600	15600	0
507	20240620	113100	52727030	15600	15610	15610	15600	400
508	20240620	113000	46486390	15670	15670	15670	15670	0
509	20240620	112900	46486390	15670	15670	15670	15670	31
510	20240620	112800	46000620	15690	15690	15690	15690	0
511	20240620	112700	46000620	15690	15690	15690	15690	0
512	20240620	112600	46000620	15690	15690	15690	15690	4
513	20240620	112500	45937860	15610	15610	15610	15610	0
514	20240620	112400	45937860	15610	15610	15610	15610	20
515	20240620	112300	45625660	15600	15600	15600	15600	0
516	20240620	112200	45625660	15600	15640	15640	15600	1026
517	20240620	112100	29617800	15640	15640	15640	15640	0
518	20240620	112000	29617800	15640	15640	15640	15640	0
519	20240620	111900	29617800	15640	15670	15670	15640	61
520	20240620	111800	28663200	15670	15670	15670	15670	0
521	20240620	111700	28663200	15670	15700	15700	15670	57
522	20240620	111600	27769470	15730	15730	15730	15730	0
523	20240620	111500	27769470	15730	15730	15730	15730	0
524	20240620	111400	27769470	15730	15730	15730	15730	0
525	20240620	111300	27769470	15730	15730	15730	15730	0
526	20240620	111200	27769470	15730	15730	15730	15730	0
527	20240620	111100	27769470	15730	15730	15730	15730	0
528	20240620	111000	27769470	15730	15730	15730	15730	0
529	20240620	110900	27769470	15730	15730	15730	15730	0
530	20240620	110800	27769470	15730	15730	15730	15730	0
531	20240620	110700	27769470	15730	15730	15730	15730	10
532	20240620	110600	27612170	15750	15750	15750	15750	0
533	20240620	110500	27612170	15750	15750	15750	15750	0
534	20240620	110400	27612170	15750	15750	15750	15750	0
535	20240620	110300	27612170	15750	15750	15750	15750	1
536	20240620	110200	27596420	15710	15710	15710	15710	15
537	20240620	110100	27360770	15740	15740	15740	15740	5
538	20240620	110000	27282070	15720	15720	15720	15720	0
539	20240620	105900	27282070	15720	15720	15720	15720	0
540	20240620	105800	27282070	15720	15720	15720	15720	0
541	20240620	105700	27282070	15720	15720	15720	15720	0
542	20240620	105600	27282070	15720	15720	15720	15720	10
543	20240620	105500	27124870	15720	15720	15720	15720	63
544	20240620	105400	26134510	15750	15750	15750	15750	0
545	20240620	105300	26134510	15750	15750	15750	15750	0
546	20240620	105200	26134510	15750	15750	15750	15750	0
547	20240620	105100	26134510	15750	15750	15750	15750	0
548	20240620	105000	26134510	15750	15750	15750	15750	0
549	20240620	104900	26134510	15750	15750	15750	15750	0
550	20240620	104800	26134510	15750	15750	15750	15750	0
551	20240620	104700	26134510	15750	15750	15750	15750	4
552	20240620	104600	26071510	15750	15750	15750	15750	0
553	20240620	104500	26071510	15750	15750	15750	15750	0
554	20240620	104400	26071510	15750	15750	15750	15750	120
555	20240620	104300	24181510	15750	15750	15750	15750	0
556	20240620	104200	24181510	15750	15750	15750	15750	0
557	20240620	104100	24181510	15750	15750	15750	15750	0
558	20240620	104000	24181510	15750	15750	15750	15750	0
559	20240620	103900	24181510	15750	15750	15750	15750	0
560	20240620	103800	24181510	15750	15750	15750	15750	0
561	20240620	103700	24181510	15750	15750	15750	15750	0
562	20240620	103600	24181510	15750	15750	15750	15750	0
563	20240620	103500	24181510	15750	15750	15750	15750	4
564	20240620	103400	24118510	15750	15750	15750	15750	0
565	20240620	103300	24118510	15750	15750	15750	15750	0
566	20240620	103200	24118510	15750	15750	15750	15750	32
567	20240620	103100	23614510	15750	15750	15750	15750	0
568	20240620	103000	23614510	15750	15750	15750	15750	0
569	20240620	102900	23614510	15750	15750	15750	15750	0
570	20240620	102800	23614510	15750	15750	15750	15750	0
571	20240620	102700	23614510	15750	15750	15750	15750	0
572	20240620	102600	23614510	15750	15750	15750	15750	30
573	20240620	102500	23142010	15750	15750	15750	15750	20
574	20240620	102400	22827010	15750	15750	15750	15750	0
575	20240620	102300	22827010	15750	15750	15750	15750	0
576	20240620	102200	22827010	15750	15750	15750	15750	0
577	20240620	102100	22827010	15750	15750	15750	15750	0
578	20240620	102000	22827010	15750	15750	15750	15750	0
579	20240620	101900	22827010	15750	15750	15750	15750	0
580	20240620	101800	22827010	15750	15750	15750	15750	0
581	20240620	101700	22827010	15750	15750	15750	15750	0
582	20240620	101600	22827010	15750	15750	15750	15750	0
583	20240620	101500	22827010	15750	15750	15750	15750	0
584	20240620	101400	22827010	15750	15750	15750	15750	3
585	20240620	101300	22779760	15750	15750	15750	15750	0
586	20240620	101200	22779760	15750	15750	15750	15750	0
587	20240620	101100	22779760	15750	15750	15750	15750	0
588	20240620	101000	22779760	15750	15750	15750	15750	0
589	20240620	100900	22779760	15750	15750	15750	15750	5
590	20240620	100800	22701010	15750	15750	15750	15750	30
591	20240620	100700	22228510	15750	15750	15750	15750	9
592	20240620	100600	22086760	15750	15750	15750	15750	0
593	20240620	100500	22086760	15750	15750	15750	15750	0
594	20240620	100400	22086760	15750	15750	15750	15750	0
595	20240620	100300	22086760	15750	15750	15750	15750	0
596	20240620	100200	22086760	15750	15750	15750	15750	0
597	20240620	100100	22086760	15750	15750	15750	15750	0
598	20240620	100000	22086760	15750	15750	15750	15750	0
599	20240620	095900	22086760	15750	15750	15750	15750	0
600	20240620	095800	22086760	15750	15750	15750	15750	1
601	20240620	095700	22071010	15750	15750	15750	15750	0
602	20240620	095600	22071010	15750	15740	15750	15740	79
603	20240620	095500	20827300	15730	15720	15730	15720	2
604	20240620	095400	20795850	15710	15710	15710	15710	10
605	20240620	095300	20638750	15710	15710	15710	15710	0
606	20240620	095200	20638750	15710	15710	15710	15710	1
607	20240620	095100	20623040	15700	15700	15700	15700	10
608	20240620	095000	20466040	15700	15700	15700	15700	90
609	20240620	094900	19053040	15700	15700	15700	15700	0
610	20240620	094800	19053040	15700	15700	15700	15700	0
611	20240620	094700	19053040	15700	15700	15700	15700	0
612	20240620	094600	19053040	15700	15700	15700	15700	4
613	20240620	094500	18990240	15700	15700	15700	15700	10
614	20240620	094400	18833240	15680	15680	15680	15680	0
615	20240620	094300	18833240	15680	15680	15680	15680	0
616	20240620	094200	18833240	15680	15680	15680	15680	28
617	20240620	094100	18394200	15680	15680	15680	15680	4
618	20240620	094000	18331480	15680	15680	15680	15680	3
619	20240620	093900	18284440	15690	15690	15690	15690	0
620	20240620	093800	18284440	15690	15700	15700	15690	3
621	20240620	093700	18237360	15700	15700	15700	15700	0
622	20240620	093600	18237360	15700	15700	15700	15700	0
623	20240620	093500	18237360	15700	15700	15700	15700	0
624	20240620	093400	18237360	15700	15700	15700	15700	0
625	20240620	093300	18237360	15700	15680	15700	15680	75
626	20240620	093200	17060380	15680	15680	15680	15680	0
627	20240620	093100	17060380	15680	15680	15680	15680	0
628	20240620	093000	17060380	15680	15680	15680	15680	0
629	20240620	092900	17060380	15680	15680	15680	15680	0
630	20240620	092800	17060380	15680	15680	15680	15680	0
631	20240620	092700	17060380	15680	15680	15680	15680	0
632	20240620	092600	17060380	15680	15680	15680	15680	0
633	20240620	092500	17060380	15680	15680	15680	15680	57
634	20240620	092400	16166620	15680	15680	15680	15680	2
635	20240620	092300	16135260	15640	15640	15640	15640	0
636	20240620	092200	16135260	15640	15650	15650	15640	3
637	20240620	092100	16088330	15680	15680	15680	15680	0
638	20240620	092000	16088330	15680	15680	15680	15680	1
639	20240620	091900	16072650	15690	15690	15690	15690	0
640	20240620	091800	16072650	15690	15690	15690	15690	0
641	20240620	091700	16072650	15690	15690	15690	15690	0
642	20240620	091600	16072650	15690	15690	15690	15690	0
643	20240620	091500	16072650	15690	15680	15700	15680	33
644	20240620	091400	15554870	15690	15680	15690	15680	16
645	20240620	091300	15303880	15700	15700	15700	15700	0
646	20240620	091200	15303880	15700	15700	15700	15700	0
647	20240620	091100	15303880	15700	15620	15700	15610	106
648	20240620	091000	13648180	15620	15620	15620	15620	43
649	20240620	090900	12976520	15620	15620	15620	15620	11
650	20240620	090800	12804700	15700	15700	15700	15700	0
651	20240620	090700	12804700	15700	15700	15700	15700	0
652	20240620	090600	12804700	15700	15700	15700	15700	0
653	20240620	090500	12804700	15700	15700	15700	15700	10
654	20240620	090400	12647700	15700	15700	15700	15700	318
655	20240620	090300	7655100	15770	15630	15770	15630	150
656	20240620	090200	5307660	15630	15790	15800	15630	76
657	20240620	090100	4114760	15630	15630	15630	15630	1
658	20240620	090000	4099130	15800	15680	15800	15680	261