KissMeData/065660/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	194500	273104280	15600	15600	15600	15600	107
3	20240607	194400	273104280	15600	15600	15600	15600	0
4	20240607	194300	273104280	15600	15600	15600	15600	0
5	20240607	194200	273104280	15600	15600	15600	15600	0
6	20240607	194100	273104280	15600	15600	15600	15600	0
7	20240607	194000	273104280	15600	15600	15600	15600	0
8	20240607	193900	273104280	15600	15600	15600	15600	0
9	20240607	193800	273104280	15600	15600	15600	15600	0
10	20240607	193700	273104280	15600	15600	15600	15600	0
11	20240607	193600	273104280	15600	15600	15600	15600	0
12	20240607	193500	273104280	15600	15600	15600	15600	0
13	20240607	193400	273104280	15600	15600	15600	15600	0
14	20240607	193300	273104280	15600	15600	15600	15600	0
15	20240607	193200	273104280	15600	15600	15600	15600	0
16	20240607	193100	273104280	15600	15600	15600	15600	0
17	20240607	193000	273104280	15600	15600	15600	15600	0
18	20240607	192900	273104280	15600	15600	15600	15600	0
19	20240607	192800	273104280	15600	15600	15600	15600	0
20	20240607	192700	273104280	15600	15600	15600	15600	0
21	20240607	192600	273104280	15600	15600	15600	15600	0
22	20240607	192500	273104280	15600	15600	15600	15600	0
23	20240607	192400	273104280	15600	15600	15600	15600	0
24	20240607	192300	273104280	15600	15600	15600	15600	0
25	20240607	192200	273104280	15600	15600	15600	15600	0
26	20240607	192100	273104280	15600	15600	15600	15600	0
27	20240607	192000	273104280	15600	15600	15600	15600	0
28	20240607	191900	273104280	15600	15600	15600	15600	0
29	20240607	191800	273104280	15600	15600	15600	15600	0
30	20240607	191700	273104280	15600	15600	15600	15600	0
31	20240607	191600	273104280	15600	15600	15600	15600	0
32	20240607	191500	273104280	15600	15600	15600	15600	107
33	20240607	191400	273104280	15600	15600	15600	15600	0
34	20240607	191300	273104280	15600	15600	15600	15600	0
35	20240607	191200	273104280	15600	15600	15600	15600	0
36	20240607	191100	273104280	15600	15600	15600	15600	0
37	20240607	191000	273104280	15600	15600	15600	15600	0
38	20240607	190900	273104280	15600	15600	15600	15600	0
39	20240607	190800	273104280	15600	15600	15600	15600	0
40	20240607	190700	273104280	15600	15600	15600	15600	0
41	20240607	190600	273104280	15600	15600	15600	15600	0
42	20240607	190500	273104280	15600	15600	15600	15600	0
43	20240607	190400	273104280	15600	15600	15600	15600	0
44	20240607	190300	273104280	15600	15600	15600	15600	0
45	20240607	190200	273104280	15600	15600	15600	15600	0
46	20240607	190100	273104280	15600	15600	15600	15600	0
47	20240607	190000	273104280	15600	15600	15600	15600	0
48	20240607	185900	273104280	15600	15600	15600	15600	0
49	20240607	185800	273104280	15600	15600	15600	15600	0
50	20240607	185700	273104280	15600	15600	15600	15600	0
51	20240607	185600	273104280	15600	15600	15600	15600	0
52	20240607	185500	273104280	15600	15600	15600	15600	0
53	20240607	185400	273104280	15600	15600	15600	15600	0
54	20240607	185300	273104280	15600	15600	15600	15600	0
55	20240607	185200	273104280	15600	15600	15600	15600	0
56	20240607	185100	273104280	15600	15600	15600	15600	0
57	20240607	185000	273104280	15600	15600	15600	15600	0
58	20240607	184900	273104280	15600	15600	15600	15600	0
59	20240607	184800	273104280	15600	15600	15600	15600	0
60	20240607	184700	273104280	15600	15600	15600	15600	0
61	20240607	184600	273104280	15600	15600	15600	15600	0
62	20240607	184500	273104280	15600	15600	15600	15600	107
63	20240607	184400	273104280	15600	15600	15600	15600	0
64	20240607	184300	273104280	15600	15600	15600	15600	0
65	20240607	184200	273104280	15600	15600	15600	15600	0
66	20240607	184100	273104280	15600	15600	15600	15600	0
67	20240607	184000	273104280	15600	15600	15600	15600	0
68	20240607	183900	273104280	15600	15600	15600	15600	0
69	20240607	183800	273104280	15600	15600	15600	15600	0
70	20240607	183700	273104280	15600	15600	15600	15600	0
71	20240607	183600	273104280	15600	15600	15600	15600	0
72	20240607	183500	273104280	15600	15600	15600	15600	0
73	20240607	183400	273104280	15600	15600	15600	15600	0
74	20240607	183300	273104280	15600	15600	15600	15600	0
75	20240607	183200	273104280	15600	15600	15600	15600	0
76	20240607	183100	273104280	15600	15600	15600	15600	0
77	20240607	183000	273104280	15600	15600	15600	15600	0
78	20240607	182900	273104280	15600	15600	15600	15600	0
79	20240607	182800	273104280	15600	15600	15600	15600	0
80	20240607	182700	273104280	15600	15600	15600	15600	0
81	20240607	182600	273104280	15600	15600	15600	15600	0
82	20240607	182500	273104280	15600	15600	15600	15600	0
83	20240607	182400	273104280	15600	15600	15600	15600	0
84	20240607	182300	273104280	15600	15600	15600	15600	0
85	20240607	182200	273104280	15600	15600	15600	15600	0
86	20240607	182100	273104280	15600	15600	15600	15600	0
87	20240607	182000	273104280	15600	15600	15600	15600	0
88	20240607	181900	273104280	15600	15600	15600	15600	0
89	20240607	181800	273104280	15600	15600	15600	15600	0
90	20240607	181700	273104280	15600	15600	15600	15600	0
91	20240607	181600	273104280	15600	15600	15600	15600	0
92	20240607	181500	273104280	15600	15600	15600	15600	107
93	20240607	181400	273104280	15600	15600	15600	15600	0
94	20240607	181300	273104280	15600	15600	15600	15600	0
95	20240607	181200	273104280	15600	15600	15600	15600	0
96	20240607	181100	273104280	15600	15600	15600	15600	0
97	20240607	181000	273104280	15600	15600	15600	15600	0
98	20240607	180900	273104280	15600	15600	15600	15600	0
99	20240607	180800	273104280	15600	15600	15600	15600	0
100	20240607	180700	273104280	15600	15600	15600	15600	0
101	20240607	180600	273104280	15600	15600	15600	15600	0
102	20240607	180500	273104280	15600	15600	15600	15600	0
103	20240607	180400	273104280	15600	15600	15600	15600	0
104	20240607	180300	273104280	15600	15600	15600	15600	0
105	20240607	180200	273104280	15600	15600	15600	15600	0
106	20240607	180100	273104280	15600	15600	15600	15600	0
107	20240607	180000	273104280	15600	15600	15600	15600	0
108	20240607	175900	273104280	15600	15600	15600	15600	0
109	20240607	175800	273104280	15600	15600	15600	15600	0
110	20240607	175700	273104280	15600	15600	15600	15600	0
111	20240607	175600	273104280	15600	15600	15600	15600	0
112	20240607	175500	273104280	15600	15600	15600	15600	0
113	20240607	175400	273104280	15600	15600	15600	15600	0
114	20240607	175300	273104280	15600	15600	15600	15600	0
115	20240607	175200	273104280	15600	15600	15600	15600	0
116	20240607	175100	273104280	15600	15600	15600	15600	0
117	20240607	175000	273104280	15600	15600	15600	15600	0
118	20240607	174900	273104280	15600	15600	15600	15600	0
119	20240607	174800	273104280	15600	15600	15600	15600	0
120	20240607	174700	273104280	15600	15600	15600	15600	0
121	20240607	174600	273104280	15600	15600	15600	15600	0
122	20240607	174500	273104280	15600	15600	15600	15600	107
123	20240607	174400	273104280	15600	15600	15600	15600	0
124	20240607	174300	273104280	15600	15600	15600	15600	0
125	20240607	174200	273104280	15600	15600	15600	15600	0
126	20240607	174100	273104280	15600	15600	15600	15600	0
127	20240607	174000	273104280	15600	15600	15600	15600	0
128	20240607	173900	273104280	15600	15600	15600	15600	0
129	20240607	173800	273104280	15600	15600	15600	15600	0
130	20240607	173700	273104280	15600	15600	15600	15600	0
131	20240607	173600	273104280	15600	15600	15600	15600	0
132	20240607	173500	273104280	15600	15600	15600	15600	0
133	20240607	173400	273104280	15600	15600	15600	15600	0
134	20240607	173300	273104280	15600	15600	15600	15600	0
135	20240607	173200	273104280	15600	15600	15600	15600	0
136	20240607	173100	273104280	15600	15600	15600	15600	0
137	20240607	173000	273104280	15600	15600	15600	15600	0
138	20240607	172900	273104280	15600	15600	15600	15600	0
139	20240607	172800	273104280	15600	15600	15600	15600	0
140	20240607	172700	273104280	15600	15600	15600	15600	0
141	20240607	172600	273104280	15600	15600	15600	15600	0
142	20240607	172500	273104280	15600	15600	15600	15600	0
143	20240607	172400	273104280	15600	15600	15600	15600	0
144	20240607	172300	273104280	15600	15600	15600	15600	0
145	20240607	172200	273104280	15600	15600	15600	15600	0
146	20240607	172100	273104280	15600	15600	15600	15600	0
147	20240607	172000	273104280	15600	15600	15600	15600	0
148	20240607	171900	273104280	15600	15600	15600	15600	0
149	20240607	171800	273104280	15600	15600	15600	15600	0
150	20240607	171700	273104280	15600	15600	15600	15600	0
151	20240607	171600	273104280	15600	15600	15600	15600	0
152	20240607	171500	273104280	15600	15600	15600	15600	107
153	20240607	171400	273104280	15600	15600	15600	15600	0
154	20240607	171300	273104280	15600	15600	15600	15600	0
155	20240607	171200	273104280	15600	15600	15600	15600	0
156	20240607	171100	273104280	15600	15600	15600	15600	0
157	20240607	171000	273104280	15600	15600	15600	15600	0
158	20240607	170900	273104280	15600	15600	15600	15600	0
159	20240607	170800	273104280	15600	15600	15600	15600	0
160	20240607	170700	273104280	15600	15600	15600	15600	0
161	20240607	170600	273104280	15600	15600	15600	15600	0
162	20240607	170500	273104280	15600	15600	15600	15600	0
163	20240607	170400	273104280	15600	15600	15600	15600	0
164	20240607	170300	273104280	15600	15600	15600	15600	0
165	20240607	170200	273104280	15600	15600	15600	15600	0
166	20240607	170100	273104280	15600	15600	15600	15600	0
167	20240607	170000	273104280	15600	15600	15600	15600	0
168	20240607	165900	273104280	15600	15600	15600	15600	0
169	20240607	165800	273104280	15600	15600	15600	15600	0
170	20240607	165700	273104280	15600	15600	15600	15600	0
171	20240607	165600	273104280	15600	15600	15600	15600	0
172	20240607	165500	273104280	15600	15600	15600	15600	0
173	20240607	165400	273104280	15600	15600	15600	15600	0
174	20240607	165300	273104280	15600	15600	15600	15600	0
175	20240607	165200	273104280	15600	15600	15600	15600	0
176	20240607	165100	273104280	15600	15600	15600	15600	0
177	20240607	165000	273104280	15600	15600	15600	15600	0
178	20240607	164900	273104280	15600	15600	15600	15600	0
179	20240607	164800	273104280	15600	15600	15600	15600	0
180	20240607	164700	273104280	15600	15600	15600	15600	0
181	20240607	164600	273104280	15600	15600	15600	15600	0
182	20240607	164500	273104280	15600	15600	15600	15600	107
183	20240607	164400	273104280	15600	15600	15600	15600	0
184	20240607	164300	273104280	15600	15600	15600	15600	0
185	20240607	164200	273104280	15600	15600	15600	15600	0
186	20240607	164100	273104280	15600	15600	15600	15600	0
187	20240607	164000	273104280	15600	15600	15600	15600	0
188	20240607	163900	273104280	15600	15600	15600	15600	0
189	20240607	163800	273104280	15600	15600	15600	15600	0
190	20240607	163700	273104280	15600	15600	15600	15600	0
191	20240607	163600	273104280	15600	15600	15600	15600	0
192	20240607	163500	273104280	15600	15600	15600	15600	0
193	20240607	163400	273104280	15600	15600	15600	15600	0
194	20240607	163300	273104280	15600	15600	15600	15600	0
195	20240607	163200	273104280	15600	15600	15600	15600	0
196	20240607	163100	273104280	15600	15600	15600	15600	0
197	20240607	163000	273104280	15600	15600	15600	15600	0
198	20240607	162900	273104280	15600	15600	15600	15600	0
199	20240607	162800	273104280	15600	15600	15600	15600	0
200	20240607	162700	273104280	15600	15600	15600	15600	0
201	20240607	162600	273104280	15600	15600	15600	15600	0
202	20240607	162500	273104280	15600	15600	15600	15600	0
203	20240607	162400	273104280	15600	15600	15600	15600	0
204	20240607	162300	273104280	15600	15600	15600	15600	0
205	20240607	162200	273104280	15600	15600	15600	15600	0
206	20240607	162100	273104280	15600	15600	15600	15600	0
207	20240607	162000	273104280	15600	15600	15600	15600	0
208	20240607	161900	273104280	15600	15600	15600	15600	0
209	20240607	161800	273104280	15600	15600	15600	15600	0
210	20240607	161700	273104280	15600	15600	15600	15600	0
211	20240607	161600	273104280	15600	15600	15600	15600	0
212	20240607	161500	273104280	15600	15600	15600	15600	107
213	20240607	161400	273104280	15600	15600	15600	15600	0
214	20240607	161300	273104280	15600	15600	15600	15600	0
215	20240607	161200	273104280	15600	15600	15600	15600	0
216	20240607	161100	273104280	15600	15600	15600	15600	0
217	20240607	161000	273104280	15600	15600	15600	15600	0
218	20240607	160900	273104280	15600	15600	15600	15600	0
219	20240607	160800	273104280	15600	15600	15600	15600	0
220	20240607	160700	273104280	15600	15600	15600	15600	0
221	20240607	160600	273104280	15600	15600	15600	15600	0
222	20240607	160500	273104280	15600	15600	15600	15600	0
223	20240607	160400	273104280	15600	15600	15600	15600	0
224	20240607	160300	273104280	15600	15600	15600	15600	0
225	20240607	160200	273104280	15600	15600	15600	15600	0
226	20240607	160100	273104280	15600	15600	15600	15600	0
227	20240607	160000	273104280	15600	15600	15600	15600	0
228	20240607	155900	273104280	15600	15600	15600	15600	0
229	20240607	155800	273104280	15600	15600	15600	15600	0
230	20240607	155700	273104280	15600	15600	15600	15600	0
231	20240607	155600	273104280	15600	15600	15600	15600	0
232	20240607	155500	273104280	15600	15600	15600	15600	0
233	20240607	155400	273104280	15600	15600	15600	15600	0
234	20240607	155300	273104280	15600	15600	15600	15600	0
235	20240607	155200	273104280	15600	15600	15600	15600	0
236	20240607	155100	273104280	15600	15600	15600	15600	0
237	20240607	155000	273104280	15600	15600	15600	15600	0
238	20240607	154900	273104280	15600	15600	15600	15600	0
239	20240607	154800	273104280	15600	15600	15600	15600	0
240	20240607	154700	273104280	15600	15600	15600	15600	0
241	20240607	154600	273104280	15600	15600	15600	15600	0
242	20240607	154500	273104280	15600	15600	15600	15600	107
243	20240607	154400	273104280	15600	15600	15600	15600	0
244	20240607	154300	273104280	15600	15600	15600	15600	0
245	20240607	154200	273104280	15600	15600	15600	15600	0
246	20240607	154100	273104280	15600	15600	15600	15600	0
247	20240607	154000	273104280	15600	15600	15600	15600	0
248	20240607	153900	273104280	15600	15600	15600	15600	0
249	20240607	153800	273104280	15600	15600	15600	15600	0
250	20240607	153700	273104280	15600	15600	15600	15600	0
251	20240607	153600	273104280	15600	15600	15600	15600	0
252	20240607	153500	273104280	15600	15600	15600	15600	0
253	20240607	153400	273104280	15600	15600	15600	15600	0
254	20240607	153300	273104280	15600	15600	15600	15600	0
255	20240607	153200	273104280	15600	15600	15600	15600	0
256	20240607	153100	273104280	15600	15600	15600	15600	0
257	20240607	153000	273104280	15600	15600	15600	15600	107
258	20240607	152900	271435080	15440	15440	15440	15440	0
259	20240607	152800	271435080	15440	15440	15440	15440	0
260	20240607	152700	271435080	15440	15440	15440	15440	0
261	20240607	152600	271435080	15440	15440	15440	15440	0
262	20240607	152500	271435080	15440	15440	15440	15440	0
263	20240607	152400	271435080	15440	15440	15440	15440	0
264	20240607	152300	271435080	15440	15440	15440	15440	0
265	20240607	152200	271435080	15440	15440	15440	15440	0
266	20240607	152100	271435080	15440	15440	15440	15440	0
267	20240607	152000	271435080	15440	15440	15440	15440	0
268	20240607	151900	271435080	15440	15450	15450	15440	50
269	20240607	151800	270662980	15450	15450	15450	15450	149
270	20240607	151700	268360930	15450	15480	15480	15450	46
271	20240607	151600	267650200	15480	15480	15480	15480	143
272	20240607	151500	265436560	15460	15470	15480	15460	12
273	20240607	151400	265250890	15480	15480	15480	15480	150
274	20240607	151300	262928890	15500	15500	15500	15500	0
275	20240607	151200	262928890	15500	15500	15500	15500	0
276	20240607	151100	262928890	15500	15510	15510	15500	135
277	20240607	151000	260835440	15510	15510	15510	15510	150
278	20240607	150900	258508940	15510	15510	15510	15510	150
279	20240607	150800	256182440	15510	15510	15510	15510	300
280	20240607	150700	251529440	15580	15580	15580	15580	0
281	20240607	150600	251529440	15580	15580	15580	15580	0
282	20240607	150500	251529440	15580	15580	15580	15580	0
283	20240607	150400	251529440	15580	15580	15580	15580	0
284	20240607	150300	251529440	15580	15580	15580	15580	4
285	20240607	150200	251467120	15580	15580	15580	15580	0
286	20240607	150100	251467120	15580	15580	15580	15580	0
287	20240607	150000	251467120	15580	15580	15580	15580	152
288	20240607	145900	249098960	15600	15570	15600	15570	111
289	20240607	145800	247368640	15570	15570	15570	15570	0
290	20240607	145700	247368640	15570	15570	15570	15570	0
291	20240607	145600	247368640	15570	15570	15570	15570	0
292	20240607	145500	247368640	15570	15570	15570	15570	0
293	20240607	145400	247368640	15570	15570	15570	15570	0
294	20240607	145300	247368640	15570	15570	15570	15570	0
295	20240607	145200	247368640	15570	15570	15570	15570	98
296	20240607	145100	245842780	15570	15570	15570	15570	1
297	20240607	145000	245827210	15540	15540	15540	15540	0
298	20240607	144900	245827210	15540	15540	15540	15540	0
299	20240607	144800	245827210	15540	15540	15540	15540	1
300	20240607	144700	245811670	15510	15510	15510	15510	0
301	20240607	144600	245811670	15510	15510	15510	15510	0
302	20240607	144500	245811670	15510	15510	15510	15510	0
303	20240607	144400	245811670	15510	15510	15510	15510	0
304	20240607	144300	245811670	15510	15510	15510	15510	0
305	20240607	144200	245811670	15510	15510	15510	15510	0
306	20240607	144100	245811670	15510	15510	15510	15510	348
307	20240607	144000	240414190	15500	15500	15500	15500	0
308	20240607	143900	240414190	15500	15500	15500	15500	0
309	20240607	143800	240414190	15500	15500	15500	15500	0
310	20240607	143700	240414190	15500	15500	15500	15500	0
311	20240607	143600	240414190	15500	15500	15500	15500	0
312	20240607	143500	240414190	15500	15500	15500	15500	0
313	20240607	143400	240414190	15500	15500	15500	15500	0
314	20240607	143300	240414190	15500	15500	15500	15500	7
315	20240607	143200	240305690	15510	15510	15510	15510	0
316	20240607	143100	240305690	15510	15510	15510	15510	0
317	20240607	143000	240305690	15510	15510	15510	15510	0
318	20240607	142900	240305690	15510	15510	15510	15510	0
319	20240607	142800	240305690	15510	15510	15510	15510	0
320	20240607	142700	240305690	15510	15510	15510	15510	0
321	20240607	142600	240305690	15510	15510	15510	15510	0
322	20240607	142500	240305690	15510	15510	15510	15510	752
323	20240607	142400	228642170	15510	15510	15510	15510	0
324	20240607	142300	228642170	15510	15510	15510	15510	0
325	20240607	142200	228642170	15510	15510	15510	15510	0
326	20240607	142100	228642170	15510	15510	15510	15510	101
327	20240607	142000	227075660	15510	15510	15510	15510	0
328	20240607	141900	227075660	15510	15500	15510	15500	863
329	20240607	141800	213693780	15500	15500	15500	15500	0
330	20240607	141700	213693780	15500	15500	15500	15500	8
331	20240607	141600	213569780	15500	15500	15500	15500	0
332	20240607	141500	213569780	15500	15500	15500	15500	0
333	20240607	141400	213569780	15500	15500	15500	15500	0
334	20240607	141300	213569780	15500	15500	15500	15500	0
335	20240607	141200	213569780	15500	15510	15510	15500	22
336	20240607	141100	213228760	15510	15510	15510	15510	1
337	20240607	141000	213213250	15500	15500	15500	15500	0
338	20240607	140900	213213250	15500	15500	15500	15500	0
339	20240607	140800	213213250	15500	15500	15500	15500	0
340	20240607	140700	213213250	15500	15510	15510	15500	1149
341	20240607	140600	195403060	15510	15510	15510	15510	0
342	20240607	140500	195403060	15510	15510	15510	15510	0
343	20240607	140400	195403060	15510	15510	15510	15510	11
344	20240607	140300	195232450	15510	15510	15510	15510	0
345	20240607	140200	195232450	15510	15510	15510	15510	0
346	20240607	140100	195232450	15510	15510	15510	15510	0
347	20240607	140000	195232450	15510	15510	15510	15510	0
348	20240607	135900	195232450	15510	15510	15510	15510	0
349	20240607	135800	195232450	15510	15510	15510	15510	9
350	20240607	135700	195092860	15540	15540	15540	15540	0
351	20240607	135600	195092860	15540	15540	15540	15540	0
352	20240607	135500	195092860	15540	15510	15540	15510	4
353	20240607	135400	195030730	15540	15540	15540	15540	0
354	20240607	135300	195030730	15540	15540	15540	15540	0
355	20240607	135200	195030730	15540	15540	15540	15540	0
356	20240607	135100	195030730	15540	15540	15540	15540	91
357	20240607	135000	193616590	15530	15530	15530	15530	41
358	20240607	134900	192979860	15500	15500	15500	15500	230
359	20240607	134800	189414860	15530	15530	15530	15530	0
360	20240607	134700	189414860	15530	15530	15530	15530	0
361	20240607	134600	189414860	15530	15530	15530	15530	0
362	20240607	134500	189414860	15530	15530	15530	15530	0
363	20240607	134400	189414860	15530	15510	15530	15510	20
364	20240607	134300	189104620	15500	15500	15500	15500	0
365	20240607	134200	189104620	15500	15500	15500	15500	12
366	20240607	134100	188918620	15500	15500	15500	15500	0
367	20240607	134000	188918620	15500	15500	15500	15500	0
368	20240607	133900	188918620	15500	15500	15500	15500	0
369	20240607	133800	188918620	15500	15500	15500	15500	0
370	20240607	133700	188918620	15500	15500	15500	15500	1
371	20240607	133600	188903120	15500	15460	15500	15460	454
372	20240607	133500	181871770	15450	15450	15450	15450	0
373	20240607	133400	181871770	15450	15450	15450	15450	0
374	20240607	133300	181871770	15450	15450	15450	15450	65
375	20240607	133200	180867520	15450	15390	15450	15380	157
376	20240607	133100	178451120	15390	15390	15390	15390	0
377	20240607	133000	178451120	15390	15390	15390	15390	0
378	20240607	132900	178451120	15390	15400	15400	15390	100
379	20240607	132800	176911920	15400	15400	15400	15400	0
380	20240607	132700	176911920	15400	15400	15400	15400	0
381	20240607	132600	176911920	15400	15400	15400	15400	32
382	20240607	132500	176419120	15390	15390	15390	15390	0
383	20240607	132400	176419120	15390	15410	15410	15390	100
384	20240607	132300	174880050	15390	15390	15390	15390	0
385	20240607	132200	174880050	15390	15390	15390	15390	0
386	20240607	132100	174880050	15390	15390	15390	15390	0
387	20240607	132000	174880050	15390	15390	15390	15390	0
388	20240607	131900	174880050	15390	15390	15390	15390	0
389	20240607	131800	174880050	15390	15390	15390	15390	0
390	20240607	131700	174880050	15390	15400	15400	15390	100
391	20240607	131600	173340530	15400	15400	15400	15400	50
392	20240607	131500	172570530	15400	15400	15400	15400	0
393	20240607	131400	172570530	15400	15400	15400	15400	0
394	20240607	131300	172570530	15400	15400	15400	15400	0
395	20240607	131200	172570530	15400	15400	15400	15400	0
396	20240607	131100	172570530	15400	15400	15400	15400	0
397	20240607	131000	172570530	15400	15400	15400	15400	0
398	20240607	130900	172570530	15400	15400	15400	15400	0
399	20240607	130800	172570530	15400	15400	15400	15400	0
400	20240607	130700	172570530	15400	15400	15400	15400	0
401	20240607	130600	172570530	15400	15400	15400	15400	0
402	20240607	130500	172570530	15400	15430	15430	15400	200
403	20240607	130400	169490500	15460	15460	15460	15460	0
404	20240607	130300	169490500	15460	15460	15460	15460	0
405	20240607	130200	169490500	15460	15460	15460	15460	0
406	20240607	130100	169490500	15460	15460	15460	15460	0
407	20240607	130000	169490500	15460	15460	15460	15460	3
408	20240607	125900	169444120	15430	15430	15430	15430	0
409	20240607	125800	169444120	15430	15430	15430	15430	0
410	20240607	125700	169444120	15430	15430	15430	15430	0
411	20240607	125600	169444120	15430	15430	15430	15430	0
412	20240607	125500	169444120	15430	15430	15430	15430	0
413	20240607	125400	169444120	15430	15430	15430	15430	0
414	20240607	125300	169444120	15430	15430	15430	15430	103
415	20240607	125200	167854830	15430	15430	15430	15430	0
416	20240607	125100	167854830	15430	15430	15430	15430	0
417	20240607	125000	167854830	15430	15430	15430	15430	56
418	20240607	124900	166990750	15390	15390	15390	15390	4
419	20240607	124800	166929190	15390	15390	15390	15390	19
420	20240607	124700	166636780	15430	15430	15430	15430	117
421	20240607	124600	164831470	15430	15430	15430	15430	0
422	20240607	124500	164831470	15430	15430	15430	15430	122
423	20240607	124400	162949010	15390	15390	15390	15390	0
424	20240607	124300	162949010	15390	15390	15390	15390	0
425	20240607	124200	162949010	15390	15390	15390	15390	0
426	20240607	124100	162949010	15390	15390	15390	15390	0
427	20240607	124000	162949010	15390	15460	15460	15390	51
428	20240607	123900	162164040	15460	15460	15460	15460	2
429	20240607	123800	162133120	15400	15400	15400	15400	50
430	20240607	123700	161363120	15480	15480	15480	15480	0
431	20240607	123600	161363120	15480	15480	15480	15480	1
432	20240607	123500	161347640	15480	15480	15480	15480	2
433	20240607	123400	161316680	15400	15400	15400	15400	0
434	20240607	123300	161316680	15400	15400	15400	15400	0
435	20240607	123200	161316680	15400	15400	15400	15400	2
436	20240607	123100	161285880	15400	15400	15400	15400	0
437	20240607	123000	161285880	15400	15400	15400	15400	0
438	20240607	122900	161285880	15400	15400	15400	15400	0
439	20240607	122800	161285880	15400	15400	15400	15400	0
440	20240607	122700	161285880	15400	15400	15400	15400	210
441	20240607	122600	158051880	15490	15490	15490	15490	100
442	20240607	122500	156502880	15490	15490	15490	15490	0
443	20240607	122400	156502880	15490	15490	15490	15490	0
444	20240607	122300	156502880	15490	15490	15490	15490	60
445	20240607	122200	155573480	15490	15490	15490	15490	15
446	20240607	122100	155341130	15390	15390	15390	15390	0
447	20240607	122000	155341130	15390	15390	15400	15390	71
448	20240607	121900	154247790	15480	15480	15480	15480	0
449	20240607	121800	154247790	15480	15480	15480	15480	0
450	20240607	121700	154247790	15480	15480	15480	15480	0
451	20240607	121600	154247790	15480	15480	15480	15480	0
452	20240607	121500	154247790	15480	15480	15480	15480	0
453	20240607	121400	154247790	15480	15480	15480	15480	5
454	20240607	121300	154170390	15500	15500	15500	15500	0
455	20240607	121200	154170390	15500	15500	15500	15500	0
456	20240607	121100	154170390	15500	15500	15500	15500	0
457	20240607	121000	154170390	15500	15500	15500	15500	0
458	20240607	120900	154170390	15500	15500	15500	15500	0
459	20240607	120800	154170390	15500	15500	15500	15500	0
460	20240607	120700	154170390	15500	15500	15500	15500	0
461	20240607	120600	154170390	15500	15500	15500	15500	1
462	20240607	120500	154154890	15510	15510	15510	15510	0
463	20240607	120400	154154890	15510	15510	15510	15510	0
464	20240607	120300	154154890	15510	15510	15510	15510	0
465	20240607	120200	154154890	15510	15510	15510	15510	0
466	20240607	120100	154154890	15510	15510	15510	15510	1
467	20240607	120000	154139380	15530	15530	15530	15530	0
468	20240607	115900	154139380	15530	15530	15530	15530	0
469	20240607	115800	154139380	15530	15510	15530	15510	11
470	20240607	115700	153968670	15510	15500	15510	15500	220
471	20240607	115600	150556610	15500	15500	15500	15500	0
472	20240607	115500	150556610	15500	15420	15500	15420	9
473	20240607	115400	150417590	15350	15350	15350	15350	0
474	20240607	115300	150417590	15350	15350	15350	15350	0
475	20240607	115200	150417590	15350	15350	15350	15350	0
476	20240607	115100	150417590	15350	15420	15420	15350	116
477	20240607	115000	148629360	15420	15420	15420	15420	0
478	20240607	114900	148629360	15420	15420	15420	15420	85
479	20240607	114800	147318660	15420	15410	15420	15410	171
480	20240607	114700	144682840	15410	15410	15410	15410	14
481	20240607	114600	144467100	15330	15330	15330	15330	0
482	20240607	114500	144467100	15330	15330	15330	15330	0
483	20240607	114400	144467100	15330	15400	15400	15330	320
484	20240607	114300	139558070	15400	15400	15400	15400	1
485	20240607	114200	139542670	15510	15510	15510	15510	0
486	20240607	114100	139542670	15510	15510	15510	15510	0
487	20240607	114000	139542670	15510	15510	15510	15510	0
488	20240607	113900	139542670	15510	15510	15510	15510	0
489	20240607	113800	139542670	15510	15510	15510	15510	0
490	20240607	113700	139542670	15510	15510	15510	15510	0
491	20240607	113600	139542670	15510	15510	15510	15510	0
492	20240607	113500	139542670	15510	15510	15510	15510	36
493	20240607	113400	138984310	15510	15510	15510	15510	0
494	20240607	113300	138984310	15510	15510	15510	15510	0
495	20240607	113200	138984310	15510	15510	15510	15510	0
496	20240607	113100	138984310	15510	15510	15510	15510	0
497	20240607	113000	138984310	15510	15510	15510	15510	13
498	20240607	112900	138782680	15510	15510	15510	15510	1
499	20240607	112800	138767170	15510	15510	15510	15510	0
500	20240607	112700	138767170	15510	15510	15510	15510	0
501	20240607	112600	138767170	15510	15510	15510	15510	0
502	20240607	112500	138767170	15510	15510	15510	15510	0
503	20240607	112400	138767170	15510	15510	15510	15510	0
504	20240607	112300	138767170	15510	15510	15510	15510	0
505	20240607	112200	138767170	15510	15510	15510	15510	0
506	20240607	112100	138767170	15510	15510	15510	15510	1
507	20240607	112000	138751660	15510	15510	15510	15510	0
508	20240607	111900	138751660	15510	15510	15510	15510	0
509	20240607	111800	138751660	15510	15510	15510	15510	0
510	20240607	111700	138751660	15510	15510	15510	15510	0
511	20240607	111600	138751660	15510	15510	15510	15510	0
512	20240607	111500	138751660	15510	15510	15510	15510	0
513	20240607	111400	138751660	15510	15510	15510	15510	0
514	20240607	111300	138751660	15510	15510	15510	15510	3
515	20240607	111200	138705130	15520	15520	15520	15520	0
516	20240607	111100	138705130	15520	15440	15520	15440	35
517	20240607	111000	138163740	15400	15400	15400	15400	5
518	20240607	110900	138086740	15400	15400	15400	15400	0
519	20240607	110800	138086740	15400	15400	15400	15400	0
520	20240607	110700	138086740	15400	15400	15400	15400	335
521	20240607	110600	132927740	15400	15400	15400	15400	0
522	20240607	110500	132927740	15400	15400	15400	15400	0
523	20240607	110400	132927740	15400	15400	15400	15400	3
524	20240607	110300	132881540	15400	15400	15400	15400	0
525	20240607	110200	132881540	15400	15380	15400	15380	88
526	20240607	110100	131527360	15400	15400	15400	15400	0
527	20240607	110000	131527360	15400	15400	15400	15400	0
528	20240607	105900	131527360	15400	15400	15400	15400	0
529	20240607	105800	131527360	15400	15400	15400	15400	0
530	20240607	105700	131527360	15400	15280	15400	15280	51
531	20240607	105600	130747960	15280	15280	15280	15280	0
532	20240607	105500	130747960	15280	15280	15280	15280	0
533	20240607	105400	130747960	15280	15330	15400	15280	414
534	20240607	105300	124390560	15320	15290	15320	15290	205
535	20240607	105200	121249990	15290	15290	15290	15290	1
536	20240607	105100	121234700	15290	15290	15290	15290	5
537	20240607	105000	121158250	15290	15290	15290	15290	125
538	20240607	104900	119247000	15290	15290	15290	15290	2
539	20240607	104800	119216420	15290	15290	15290	15290	1
540	20240607	104700	119201130	15290	15290	15290	15290	0
541	20240607	104600	119201130	15290	15300	15300	15290	43
542	20240607	104500	118543550	15320	15320	15320	15320	0
543	20240607	104400	118543550	15320	15320	15320	15320	3
544	20240607	104300	118497590	15300	15300	15300	15300	0
545	20240607	104200	118497590	15300	15300	15300	15300	0
546	20240607	104100	118497590	15300	15350	15350	15300	787
547	20240607	104000	106445830	15320	15320	15320	15320	0
548	20240607	103900	106445830	15320	15320	15320	15320	0
549	20240607	103800	106445830	15320	15320	15320	15320	0
550	20240607	103700	106445830	15320	15320	15320	15320	0
551	20240607	103600	106445830	15320	15320	15320	15320	0
552	20240607	103500	106445830	15320	15320	15320	15320	0
553	20240607	103400	106445830	15320	15320	15320	15320	0
554	20240607	103300	106445830	15320	15320	15320	15320	0
555	20240607	103200	106445830	15320	15320	15320	15320	0
556	20240607	103100	106445830	15320	15320	15320	15320	0
557	20240607	103000	106445830	15320	15320	15320	15320	43
558	20240607	102900	105787070	15310	15310	15310	15310	0
559	20240607	102800	105787070	15310	15310	15310	15310	0
560	20240607	102700	105787070	15310	15310	15310	15310	0
561	20240607	102600	105787070	15310	15310	15310	15310	0
562	20240607	102500	105787070	15310	15310	15310	15310	2
563	20240607	102400	105756450	15300	15300	15300	15300	0
564	20240607	102300	105756450	15300	15300	15300	15300	0
565	20240607	102200	105756450	15300	15300	15300	15300	0
566	20240607	102100	105756450	15300	15300	15300	15300	0
567	20240607	102000	105756450	15300	15300	15300	15300	0
568	20240607	101900	105756450	15300	15300	15300	15300	0
569	20240607	101800	105756450	15300	15300	15300	15300	0
570	20240607	101700	105756450	15300	15300	15300	15300	65
571	20240607	101600	104761950	15300	15300	15300	15300	12
572	20240607	101500	104578350	15400	15400	15400	15400	0
573	20240607	101400	104578350	15400	15400	15400	15400	2
574	20240607	101300	104547550	15400	15400	15400	15400	5
575	20240607	101200	104470550	15300	15300	15300	15300	98
576	20240607	101100	102971150	15300	15300	15300	15250	502
577	20240607	101000	95300170	15300	15310	15310	15260	970
578	20240607	100900	80477170	15310	15310	15310	15310	0
579	20240607	100800	80477170	15310	15380	15380	15310	100
580	20240607	100700	78943300	15380	15380	15380	15380	5
581	20240607	100600	78866400	15390	15370	15390	15310	402
582	20240607	100500	72698570	15360	15360	15360	15360	0
583	20240607	100400	72698570	15360	15400	15400	15360	353
584	20240607	100300	67269400	15400	15490	15490	15400	212
585	20240607	100200	64003030	15490	15490	15490	15490	0
586	20240607	100100	64003030	15490	15490	15490	15490	0
587	20240607	100000	64003030	15490	15490	15490	15490	6
588	20240607	095900	63910090	15490	15490	15490	15490	0
589	20240607	095800	63910090	15490	15490	15490	15490	2
590	20240607	095700	63879110	15500	15500	15500	15500	0
591	20240607	095600	63879110	15500	15500	15500	15500	0
592	20240607	095500	63879110	15500	15500	15500	15500	0
593	20240607	095400	63879110	15500	15500	15500	15500	7
594	20240607	095300	63770610	15480	15480	15480	15480	0
595	20240607	095200	63770610	15480	15480	15480	15480	0
596	20240607	095100	63770610	15480	15480	15480	15480	0
597	20240607	095000	63770610	15480	15480	15480	15480	0
598	20240607	094900	63770610	15480	15480	15480	15480	0
599	20240607	094800	63770610	15480	15480	15480	15480	3
600	20240607	094700	63724170	15480	15480	15480	15480	0
601	20240607	094600	63724170	15480	15420	15480	15400	266
602	20240607	094500	59624710	15410	15410	15410	15410	0
603	20240607	094400	59624710	15410	15410	15410	15410	0
604	20240607	094300	59624710	15410	15420	15420	15410	7
605	20240607	094200	59516830	15410	15410	15410	15410	100
606	20240607	094100	57975830	15420	15420	15420	15420	0
607	20240607	094000	57975830	15420	15420	15420	15420	0
608	20240607	093900	57975830	15420	15420	15420	15420	4
609	20240607	093800	57914150	15420	15420	15420	15420	20
610	20240607	093700	57605750	15400	15490	15490	15400	269
611	20240607	093600	53452520	15500	15500	15500	15500	0
612	20240607	093500	53452520	15500	15500	15500	15500	0
613	20240607	093400	53452520	15500	15500	15500	15500	0
614	20240607	093300	53452520	15500	15500	15500	15500	0
615	20240607	093200	53452520	15500	15500	15500	15500	0
616	20240607	093100	53452520	15500	15510	15510	15500	27
617	20240607	093000	53034010	15500	15500	15500	15500	0
618	20240607	092900	53034010	15500	15500	15500	15500	0
619	20240607	092800	53034010	15500	15500	15500	15500	19
620	20240607	092700	52739510	15500	15500	15500	15500	0
621	20240607	092600	52739510	15500	15500	15500	15500	0
622	20240607	092500	52739510	15500	15570	15580	15500	86
623	20240607	092400	51399990	15500	15500	15500	15500	0
624	20240607	092300	51399990	15500	15500	15500	15500	800
625	20240607	092200	38999990	15500	15500	15500	15500	0
626	20240607	092100	38999990	15500	15560	15560	15500	677
627	20240607	092000	28505410	15560	15560	15560	15560	44
628	20240607	091900	27820770	15560	15490	15560	15490	59
629	20240607	091800	26906790	15490	15490	15490	15490	0
630	20240607	091700	26906790	15490	15490	15490	15490	50
631	20240607	091600	26132290	15490	15490	15490	15490	0
632	20240607	091500	26132290	15490	15490	15490	15490	22
633	20240607	091400	25791510	15490	15490	15490	15490	0
634	20240607	091300	25791510	15490	15570	15570	15480	325
635	20240607	091200	20746680	15580	15690	15690	15580	100
636	20240607	091100	19183020	15690	15690	15690	15690	32
637	20240607	091000	18680940	15690	15690	15690	15690	10
638	20240607	090900	18524040	15700	15700	15700	15700	1
639	20240607	090800	18508340	15590	15600	15600	15590	5
640	20240607	090700	18430380	15590	15590	15590	15590	2
641	20240607	090600	18399200	15570	15570	15570	15570	1
642	20240607	090500	18383630	15580	15580	15580	15580	1
643	20240607	090400	18368050	15530	15530	15530	15530	14
644	20240607	090300	18150630	15530	15540	15540	15530	119
645	20240607	090200	16302450	15540	15540	15560	15530	749
646	20240607	090100	4661780	15540	15540	15540	15530	79
647	20240607	090000	3434340	15540	15540	15540	15540	221