KissMeData/271980/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	201200	157331050	15920	15920	15920	15920	77
3	20240614	201100	157331050	15920	15920	15920	15920	0
4	20240614	201000	157331050	15920	15920	15920	15920	0
5	20240614	200900	157331050	15920	15920	15920	15920	0
6	20240614	200800	157331050	15920	15920	15920	15920	0
7	20240614	200700	157331050	15920	15920	15920	15920	0
8	20240614	200600	157331050	15920	15920	15920	15920	0
9	20240614	200500	157331050	15920	15920	15920	15920	0
10	20240614	200400	157331050	15920	15920	15920	15920	0
11	20240614	200300	157331050	15920	15920	15920	15920	0
12	20240614	200200	157331050	15920	15920	15920	15920	0
13	20240614	200100	157331050	15920	15920	15920	15920	0
14	20240614	200000	157331050	15920	15920	15920	15920	0
15	20240614	195900	157331050	15920	15920	15920	15920	0
16	20240614	195800	157331050	15920	15920	15920	15920	0
17	20240614	195700	157331050	15920	15920	15920	15920	0
18	20240614	195600	157331050	15920	15920	15920	15920	0
19	20240614	195500	157331050	15920	15920	15920	15920	0
20	20240614	195400	157331050	15920	15920	15920	15920	0
21	20240614	195300	157331050	15920	15920	15920	15920	0
22	20240614	195200	157331050	15920	15920	15920	15920	0
23	20240614	195100	157331050	15920	15920	15920	15920	0
24	20240614	195000	157331050	15920	15920	15920	15920	0
25	20240614	194900	157331050	15920	15920	15920	15920	0
26	20240614	194800	157331050	15920	15920	15920	15920	0
27	20240614	194700	157331050	15920	15920	15920	15920	0
28	20240614	194600	157331050	15920	15920	15920	15920	0
29	20240614	194500	157331050	15920	15920	15920	15920	0
30	20240614	194400	157331050	15920	15920	15920	15920	0
31	20240614	194300	157331050	15920	15920	15920	15920	0
32	20240614	194200	157331050	15920	15920	15920	15920	77
33	20240614	194100	157331050	15920	15920	15920	15920	0
34	20240614	194000	157331050	15920	15920	15920	15920	0
35	20240614	193900	157331050	15920	15920	15920	15920	0
36	20240614	193800	157331050	15920	15920	15920	15920	0
37	20240614	193700	157331050	15920	15920	15920	15920	0
38	20240614	193600	157331050	15920	15920	15920	15920	0
39	20240614	193500	157331050	15920	15920	15920	15920	0
40	20240614	193400	157331050	15920	15920	15920	15920	0
41	20240614	193300	157331050	15920	15920	15920	15920	0
42	20240614	193200	157331050	15920	15920	15920	15920	0
43	20240614	193100	157331050	15920	15920	15920	15920	0
44	20240614	193000	157331050	15920	15920	15920	15920	0
45	20240614	192900	157331050	15920	15920	15920	15920	0
46	20240614	192800	157331050	15920	15920	15920	15920	0
47	20240614	192700	157331050	15920	15920	15920	15920	0
48	20240614	192600	157331050	15920	15920	15920	15920	0
49	20240614	192500	157331050	15920	15920	15920	15920	0
50	20240614	192400	157331050	15920	15920	15920	15920	0
51	20240614	192300	157331050	15920	15920	15920	15920	0
52	20240614	192200	157331050	15920	15920	15920	15920	0
53	20240614	192100	157331050	15920	15920	15920	15920	0
54	20240614	192000	157331050	15920	15920	15920	15920	0
55	20240614	191900	157331050	15920	15920	15920	15920	0
56	20240614	191800	157331050	15920	15920	15920	15920	0
57	20240614	191700	157331050	15920	15920	15920	15920	0
58	20240614	191600	157331050	15920	15920	15920	15920	0
59	20240614	191500	157331050	15920	15920	15920	15920	0
60	20240614	191400	157331050	15920	15920	15920	15920	0
61	20240614	191300	157331050	15920	15920	15920	15920	0
62	20240614	191200	157331050	15920	15920	15920	15920	77
63	20240614	191100	157331050	15920	15920	15920	15920	0
64	20240614	191000	157331050	15920	15920	15920	15920	0
65	20240614	190900	157331050	15920	15920	15920	15920	0
66	20240614	190800	157331050	15920	15920	15920	15920	0
67	20240614	190700	157331050	15920	15920	15920	15920	0
68	20240614	190600	157331050	15920	15920	15920	15920	0
69	20240614	190500	157331050	15920	15920	15920	15920	0
70	20240614	190400	157331050	15920	15920	15920	15920	0
71	20240614	190300	157331050	15920	15920	15920	15920	0
72	20240614	190200	157331050	15920	15920	15920	15920	0
73	20240614	190100	157331050	15920	15920	15920	15920	0
74	20240614	190000	157331050	15920	15920	15920	15920	0
75	20240614	185900	157331050	15920	15920	15920	15920	0
76	20240614	185800	157331050	15920	15920	15920	15920	0
77	20240614	185700	157331050	15920	15920	15920	15920	0
78	20240614	185600	157331050	15920	15920	15920	15920	0
79	20240614	185500	157331050	15920	15920	15920	15920	0
80	20240614	185400	157331050	15920	15920	15920	15920	0
81	20240614	185300	157331050	15920	15920	15920	15920	0
82	20240614	185200	157331050	15920	15920	15920	15920	0
83	20240614	185100	157331050	15920	15920	15920	15920	0
84	20240614	185000	157331050	15920	15920	15920	15920	0
85	20240614	184900	157331050	15920	15920	15920	15920	0
86	20240614	184800	157331050	15920	15920	15920	15920	0
87	20240614	184700	157331050	15920	15920	15920	15920	0
88	20240614	184600	157331050	15920	15920	15920	15920	0
89	20240614	184500	157331050	15920	15920	15920	15920	0
90	20240614	184400	157331050	15920	15920	15920	15920	0
91	20240614	184300	157331050	15920	15920	15920	15920	0
92	20240614	184200	157331050	15920	15920	15920	15920	77
93	20240614	184100	157331050	15920	15920	15920	15920	0
94	20240614	184000	157331050	15920	15920	15920	15920	0
95	20240614	183900	157331050	15920	15920	15920	15920	0
96	20240614	183800	157331050	15920	15920	15920	15920	0
97	20240614	183700	157331050	15920	15920	15920	15920	0
98	20240614	183600	157331050	15920	15920	15920	15920	0
99	20240614	183500	157331050	15920	15920	15920	15920	0
100	20240614	183400	157331050	15920	15920	15920	15920	0
101	20240614	183300	157331050	15920	15920	15920	15920	0
102	20240614	183200	157331050	15920	15920	15920	15920	0
103	20240614	183100	157331050	15920	15920	15920	15920	0
104	20240614	183000	157331050	15920	15920	15920	15920	0
105	20240614	182900	157331050	15920	15920	15920	15920	0
106	20240614	182800	157331050	15920	15920	15920	15920	0
107	20240614	182700	157331050	15920	15920	15920	15920	0
108	20240614	182600	157331050	15920	15920	15920	15920	0
109	20240614	182500	157331050	15920	15920	15920	15920	0
110	20240614	182400	157331050	15920	15920	15920	15920	0
111	20240614	182300	157331050	15920	15920	15920	15920	0
112	20240614	182200	157331050	15920	15920	15920	15920	0
113	20240614	182100	157331050	15920	15920	15920	15920	0
114	20240614	182000	157331050	15920	15920	15920	15920	0
115	20240614	181900	157331050	15920	15920	15920	15920	0
116	20240614	181800	157331050	15920	15920	15920	15920	0
117	20240614	181700	157331050	15920	15920	15920	15920	0
118	20240614	181600	157331050	15920	15920	15920	15920	0
119	20240614	181500	157331050	15920	15920	15920	15920	0
120	20240614	181400	157331050	15920	15920	15920	15920	0
121	20240614	181300	157331050	15920	15920	15920	15920	0
122	20240614	181200	157331050	15920	15920	15920	15920	77
123	20240614	181100	157331050	15920	15920	15920	15920	0
124	20240614	181000	157331050	15920	15920	15920	15920	0
125	20240614	180900	157331050	15920	15920	15920	15920	0
126	20240614	180800	157331050	15920	15920	15920	15920	0
127	20240614	180700	157331050	15920	15920	15920	15920	0
128	20240614	180600	157331050	15920	15920	15920	15920	0
129	20240614	180500	157331050	15920	15920	15920	15920	0
130	20240614	180400	157331050	15920	15920	15920	15920	0
131	20240614	180300	157331050	15920	15920	15920	15920	0
132	20240614	180200	157331050	15920	15920	15920	15920	0
133	20240614	180100	157331050	15920	15920	15920	15920	0
134	20240614	180000	157331050	15920	15920	15920	15920	0
135	20240614	175900	157331050	15920	15920	15920	15920	0
136	20240614	175800	157331050	15920	15920	15920	15920	0
137	20240614	175700	157331050	15920	15920	15920	15920	0
138	20240614	175600	157331050	15920	15920	15920	15920	0
139	20240614	175500	157331050	15920	15920	15920	15920	0
140	20240614	175400	157331050	15920	15920	15920	15920	0
141	20240614	175300	157331050	15920	15920	15920	15920	0
142	20240614	175200	157331050	15920	15920	15920	15920	0
143	20240614	175100	157331050	15920	15920	15920	15920	0
144	20240614	175000	157331050	15920	15920	15920	15920	0
145	20240614	174900	157331050	15920	15920	15920	15920	0
146	20240614	174800	157331050	15920	15920	15920	15920	0
147	20240614	174700	157331050	15920	15920	15920	15920	0
148	20240614	174600	157331050	15920	15920	15920	15920	0
149	20240614	174500	157331050	15920	15920	15920	15920	0
150	20240614	174400	157331050	15920	15920	15920	15920	0
151	20240614	174300	157331050	15920	15920	15920	15920	0
152	20240614	174200	157331050	15920	15920	15920	15920	77
153	20240614	174100	157331050	15920	15920	15920	15920	0
154	20240614	174000	157331050	15920	15920	15920	15920	0
155	20240614	173900	157331050	15920	15920	15920	15920	0
156	20240614	173800	157331050	15920	15920	15920	15920	0
157	20240614	173700	157331050	15920	15920	15920	15920	0
158	20240614	173600	157331050	15920	15920	15920	15920	0
159	20240614	173500	157331050	15920	15920	15920	15920	0
160	20240614	173400	157331050	15920	15920	15920	15920	0
161	20240614	173300	157331050	15920	15920	15920	15920	0
162	20240614	173200	157331050	15920	15920	15920	15920	0
163	20240614	173100	157331050	15920	15920	15920	15920	0
164	20240614	173000	157331050	15920	15920	15920	15920	0
165	20240614	172900	157331050	15920	15920	15920	15920	0
166	20240614	172800	157331050	15920	15920	15920	15920	0
167	20240614	172700	157331050	15920	15920	15920	15920	0
168	20240614	172600	157331050	15920	15920	15920	15920	0
169	20240614	172500	157331050	15920	15920	15920	15920	0
170	20240614	172400	157331050	15920	15920	15920	15920	0
171	20240614	172300	157331050	15920	15920	15920	15920	0
172	20240614	172200	157331050	15920	15920	15920	15920	0
173	20240614	172100	157331050	15920	15920	15920	15920	0
174	20240614	172000	157331050	15920	15920	15920	15920	0
175	20240614	171900	157331050	15920	15920	15920	15920	0
176	20240614	171800	157331050	15920	15920	15920	15920	0
177	20240614	171700	157331050	15920	15920	15920	15920	0
178	20240614	171600	157331050	15920	15920	15920	15920	0
179	20240614	171500	157331050	15920	15920	15920	15920	0
180	20240614	171400	157331050	15920	15920	15920	15920	0
181	20240614	171300	157331050	15920	15920	15920	15920	0
182	20240614	171200	157331050	15920	15920	15920	15920	77
183	20240614	171100	157331050	15920	15920	15920	15920	0
184	20240614	171000	157331050	15920	15920	15920	15920	0
185	20240614	170900	157331050	15920	15920	15920	15920	0
186	20240614	170800	157331050	15920	15920	15920	15920	0
187	20240614	170700	157331050	15920	15920	15920	15920	0
188	20240614	170600	157331050	15920	15920	15920	15920	0
189	20240614	170500	157331050	15920	15920	15920	15920	0
190	20240614	170400	157331050	15920	15920	15920	15920	0
191	20240614	170300	157331050	15920	15920	15920	15920	0
192	20240614	170200	157331050	15920	15920	15920	15920	0
193	20240614	170100	157331050	15920	15920	15920	15920	0
194	20240614	170000	157331050	15920	15920	15920	15920	0
195	20240614	165900	157331050	15920	15920	15920	15920	0
196	20240614	165800	157331050	15920	15920	15920	15920	0
197	20240614	165700	157331050	15920	15920	15920	15920	0
198	20240614	165600	157331050	15920	15920	15920	15920	0
199	20240614	165500	157331050	15920	15920	15920	15920	0
200	20240614	165400	157331050	15920	15920	15920	15920	0
201	20240614	165300	157331050	15920	15920	15920	15920	0
202	20240614	165200	157331050	15920	15920	15920	15920	0
203	20240614	165100	157331050	15920	15920	15920	15920	0
204	20240614	165000	157331050	15920	15920	15920	15920	0
205	20240614	164900	157331050	15920	15920	15920	15920	0
206	20240614	164800	157331050	15920	15920	15920	15920	0
207	20240614	164700	157331050	15920	15920	15920	15920	0
208	20240614	164600	157331050	15920	15920	15920	15920	0
209	20240614	164500	157331050	15920	15920	15920	15920	0
210	20240614	164400	157331050	15920	15920	15920	15920	0
211	20240614	164300	157331050	15920	15920	15920	15920	0
212	20240614	164200	157331050	15920	15920	15920	15920	77
213	20240614	164100	157331050	15920	15920	15920	15920	0
214	20240614	164000	157331050	15920	15920	15920	15920	0
215	20240614	163900	157331050	15920	15920	15920	15920	0
216	20240614	163800	157331050	15920	15920	15920	15920	0
217	20240614	163700	157331050	15920	15920	15920	15920	0
218	20240614	163600	157331050	15920	15920	15920	15920	0
219	20240614	163500	157331050	15920	15920	15920	15920	0
220	20240614	163400	157331050	15920	15920	15920	15920	0
221	20240614	163300	157331050	15920	15920	15920	15920	0
222	20240614	163200	157331050	15920	15920	15920	15920	0
223	20240614	163100	157331050	15920	15920	15920	15920	0
224	20240614	163000	157331050	15920	15920	15920	15920	0
225	20240614	162900	157331050	15920	15920	15920	15920	0
226	20240614	162800	157331050	15920	15920	15920	15920	0
227	20240614	162700	157331050	15920	15920	15920	15920	0
228	20240614	162600	157331050	15920	15920	15920	15920	0
229	20240614	162500	157331050	15920	15920	15920	15920	0
230	20240614	162400	157331050	15920	15920	15920	15920	0
231	20240614	162300	157331050	15920	15920	15920	15920	0
232	20240614	162200	157331050	15920	15920	15920	15920	0
233	20240614	162100	157331050	15920	15920	15920	15920	0
234	20240614	162000	157331050	15920	15920	15920	15920	0
235	20240614	161900	157331050	15920	15920	15920	15920	0
236	20240614	161800	157331050	15920	15920	15920	15920	0
237	20240614	161700	157331050	15920	15920	15920	15920	0
238	20240614	161600	157331050	15920	15920	15920	15920	0
239	20240614	161500	157331050	15920	15920	15920	15920	0
240	20240614	161400	157331050	15920	15920	15920	15920	0
241	20240614	161300	157331050	15920	15920	15920	15920	0
242	20240614	161200	157331050	15920	15920	15920	15920	77
243	20240614	161100	157331050	15920	15920	15920	15920	0
244	20240614	161000	157331050	15920	15920	15920	15920	0
245	20240614	160900	157331050	15920	15920	15920	15920	0
246	20240614	160800	157331050	15920	15920	15920	15920	0
247	20240614	160700	157331050	15920	15920	15920	15920	0
248	20240614	160600	157331050	15920	15920	15920	15920	0
249	20240614	160500	157331050	15920	15920	15920	15920	0
250	20240614	160400	157331050	15920	15920	15920	15920	0
251	20240614	160300	157331050	15920	15920	15920	15920	0
252	20240614	160200	157331050	15920	15920	15920	15920	0
253	20240614	160100	157331050	15920	15920	15920	15920	0
254	20240614	160000	157331050	15920	15920	15920	15920	0
255	20240614	155900	157331050	15920	15920	15920	15920	0
256	20240614	155800	157331050	15920	15920	15920	15920	0
257	20240614	155700	157331050	15920	15920	15920	15920	0
258	20240614	155600	157331050	15920	15920	15920	15920	0
259	20240614	155500	157331050	15920	15920	15920	15920	0
260	20240614	155400	157331050	15920	15920	15920	15920	0
261	20240614	155300	157331050	15920	15920	15920	15920	0
262	20240614	155200	157331050	15920	15920	15920	15920	0
263	20240614	155100	157331050	15920	15920	15920	15920	0
264	20240614	155000	157331050	15920	15920	15920	15920	0
265	20240614	154900	157331050	15920	15920	15920	15920	0
266	20240614	154800	157331050	15920	15920	15920	15920	0
267	20240614	154700	157331050	15920	15920	15920	15920	0
268	20240614	154600	157331050	15920	15920	15920	15920	0
269	20240614	154500	157331050	15920	15920	15920	15920	0
270	20240614	154400	157331050	15920	15920	15920	15920	0
271	20240614	154300	157331050	15920	15920	15920	15920	0
272	20240614	154200	157331050	15920	15920	15920	15920	77
273	20240614	154100	157331050	15920	15920	15920	15920	0
274	20240614	154000	157331050	15920	15920	15920	15920	0
275	20240614	153900	157331050	15920	15920	15920	15920	0
276	20240614	153800	157331050	15920	15920	15920	15920	0
277	20240614	153700	157331050	15920	15920	15920	15920	0
278	20240614	153600	157331050	15920	15920	15920	15920	0
279	20240614	153500	157331050	15920	15920	15920	15920	0
280	20240614	153400	157331050	15920	15920	15920	15920	0
281	20240614	153300	157331050	15920	15920	15920	15920	0
282	20240614	153200	157331050	15920	15920	15920	15920	0
283	20240614	153100	157331050	15920	15920	15920	15920	0
284	20240614	153000	157331050	15920	15920	15920	15920	77
285	20240614	152900	156105210	15860	15860	15860	15860	0
286	20240614	152800	156105210	15860	15860	15860	15860	0
287	20240614	152700	156105210	15860	15860	15860	15860	0
288	20240614	152600	156105210	15860	15860	15860	15860	0
289	20240614	152500	156105210	15860	15860	15860	15860	0
290	20240614	152400	156105210	15860	15860	15860	15860	0
291	20240614	152300	156105210	15860	15860	15860	15860	0
292	20240614	152200	156105210	15860	15860	15860	15860	0
293	20240614	152100	156105210	15860	15860	15860	15860	0
294	20240614	152000	156105210	15860	15860	15860	15860	0
295	20240614	151900	156105210	15860	15880	15880	15860	50
296	20240614	151800	155312170	15910	15910	15910	15910	0
297	20240614	151700	155312170	15910	15860	15910	15860	8
298	20240614	151600	155185240	15880	15880	15880	15880	2
299	20240614	151500	155153480	15920	15920	15920	15920	0
300	20240614	151400	155153480	15920	15920	15920	15920	0
301	20240614	151300	155153480	15920	15920	15920	15920	0
302	20240614	151200	155153480	15920	15920	15920	15920	0
303	20240614	151100	155153480	15920	15920	15920	15920	0
304	20240614	151000	155153480	15920	15920	15920	15920	0
305	20240614	150900	155153480	15920	15920	15920	15920	1
306	20240614	150800	155137560	15900	15900	15900	15900	1
307	20240614	150700	155121660	15930	15930	15930	15930	0
308	20240614	150600	155121660	15930	15930	15930	15930	0
309	20240614	150500	155121660	15930	15930	15930	15930	0
310	20240614	150400	155121660	15930	15930	15930	15930	0
311	20240614	150300	155121660	15930	15930	15930	15930	0
312	20240614	150200	155121660	15930	15930	15930	15930	0
313	20240614	150100	155121660	15930	15930	15930	15930	0
314	20240614	150000	155121660	15930	15930	15930	15930	0
315	20240614	145900	155121660	15930	15930	15930	15930	0
316	20240614	145800	155121660	15930	15900	15930	15900	2
317	20240614	145700	155089830	15930	15930	15930	15930	0
318	20240614	145600	155089830	15930	15930	15930	15930	0
319	20240614	145500	155089830	15930	15930	15930	15930	0
320	20240614	145400	155089830	15930	15930	15930	15930	1
321	20240614	145300	155073900	15900	15930	15930	15900	12
322	20240614	145200	154882770	15930	15930	15930	15930	0
323	20240614	145100	154882770	15930	15930	15930	15930	0
324	20240614	145000	154882770	15930	15900	15930	15900	2
325	20240614	144900	154850940	15930	15930	15930	15930	1
326	20240614	144800	154835010	15840	15840	15840	15840	0
327	20240614	144700	154835010	15840	15940	15940	15840	295
328	20240614	144600	150152210	15940	15940	15940	15940	0
329	20240614	144500	150152210	15940	15940	15940	15940	11
330	20240614	144400	149976870	15930	15930	15930	15930	123
331	20240614	144300	148017480	15930	15930	15930	15930	0
332	20240614	144200	148017480	15930	15930	15930	15930	1
333	20240614	144100	148001550	15840	15840	15840	15840	0
334	20240614	144000	148001550	15840	15840	15840	15840	0
335	20240614	143900	148001550	15840	15840	15840	15840	1
336	20240614	143800	147985710	15880	15880	15880	15880	0
337	20240614	143700	147985710	15880	15880	15880	15880	0
338	20240614	143600	147985710	15880	15880	15880	15880	0
339	20240614	143500	147985710	15880	15880	15880	15880	0
340	20240614	143400	147985710	15880	15880	15880	15880	0
341	20240614	143300	147985710	15880	15880	15880	15880	0
342	20240614	143200	147985710	15880	15880	15880	15880	0
343	20240614	143100	147985710	15880	15880	15880	15880	0
344	20240614	143000	147985710	15880	15880	15880	15880	1
345	20240614	142900	147969830	15900	15930	15930	15900	64
346	20240614	142800	146950340	15930	15930	15930	15930	0
347	20240614	142700	146950340	15930	15930	15930	15930	0
348	20240614	142600	146950340	15930	15930	15930	15930	0
349	20240614	142500	146950340	15930	15930	15930	15930	1
350	20240614	142400	146934410	15930	15930	15930	15930	0
351	20240614	142300	146934410	15930	15930	15930	15930	31
352	20240614	142200	146440580	15930	15930	15930	15930	0
353	20240614	142100	146440580	15930	15840	15930	15840	2
354	20240614	142000	146408810	15930	15930	15930	15930	0
355	20240614	141900	146408810	15930	15930	15930	15930	1
356	20240614	141800	146392880	15830	15830	15830	15830	0
357	20240614	141700	146392880	15830	15830	15830	15830	0
358	20240614	141600	146392880	15830	15830	15830	15830	0
359	20240614	141500	146392880	15830	15830	15830	15830	0
360	20240614	141400	146392880	15830	15830	15830	15830	0
361	20240614	141300	146392880	15830	15830	15830	15830	0
362	20240614	141200	146392880	15830	15830	15830	15830	0
363	20240614	141100	146392880	15830	15830	15830	15830	0
364	20240614	141000	146392880	15830	15830	15830	15830	1
365	20240614	140900	146377050	15930	15930	15930	15930	0
366	20240614	140800	146377050	15930	15930	15930	15930	1
367	20240614	140700	146361120	15840	15840	15840	15840	1
368	20240614	140600	146345280	15930	15930	15930	15930	0
369	20240614	140500	146345280	15930	15930	15930	15930	0
370	20240614	140400	146345280	15930	15930	15930	15930	0
371	20240614	140300	146345280	15930	15930	15930	15930	1
372	20240614	140200	146329350	15930	15930	15930	15930	1
373	20240614	140100	146313420	15840	15840	15840	15840	0
374	20240614	140000	146313420	15840	15840	15840	15840	1
375	20240614	135900	146297580	15930	15930	15930	15930	0
376	20240614	135800	146297580	15930	15930	15930	15930	0
377	20240614	135700	146297580	15930	15930	15930	15930	0
378	20240614	135600	146297580	15930	15930	15930	15930	0
379	20240614	135500	146297580	15930	15930	15930	15930	0
380	20240614	135400	146297580	15930	15930	15930	15930	0
381	20240614	135300	146297580	15930	15930	15930	15930	0
382	20240614	135200	146297580	15930	15930	15930	15930	0
383	20240614	135100	146297580	15930	15930	15930	15930	0
384	20240614	135000	146297580	15930	15930	15930	15930	0
385	20240614	134900	146297580	15930	15930	15930	15930	0
386	20240614	134800	146297580	15930	15930	15930	15930	0
387	20240614	134700	146297580	15930	15930	15930	15930	2
388	20240614	134600	146265720	15930	15930	15930	15930	1
389	20240614	134500	146249790	15930	15930	15930	15930	1
390	20240614	134400	146233860	15820	15820	15820	15820	1
391	20240614	134300	146218040	15940	15940	15940	15940	10
392	20240614	134200	146058640	15940	15940	15940	15940	0
393	20240614	134100	146058640	15940	15940	15940	15940	0
394	20240614	134000	146058640	15940	15940	15940	15940	0
395	20240614	133900	146058640	15940	15940	15940	15940	0
396	20240614	133800	146058640	15940	15940	15940	15940	0
397	20240614	133700	146058640	15940	15930	15940	15930	63
398	20240614	133600	145055040	15930	15930	15930	15930	1
399	20240614	133500	145039110	15820	15830	15830	15820	1211
400	20240614	133400	125880900	15930	15930	15930	15900	7
401	20240614	133300	125769420	15930	15830	15930	15830	212
402	20240614	133200	122413360	15930	15930	15930	15930	0
403	20240614	133100	122413360	15930	15930	15930	15930	0
404	20240614	133000	122413360	15930	15930	15930	15930	100
405	20240614	132900	120820360	15940	15940	15940	15940	0
406	20240614	132800	120820360	15940	15940	15940	15940	0
407	20240614	132700	120820360	15940	15940	15940	15940	0
408	20240614	132600	120820360	15940	15940	15940	15940	0
409	20240614	132500	120820360	15940	15930	15940	15930	59
410	20240614	132400	119880480	15930	15930	15930	15930	111
411	20240614	132300	118112250	15930	15930	15930	15930	1
412	20240614	132200	118096320	15830	15830	15830	15830	0
413	20240614	132100	118096320	15830	15830	15830	15830	1
414	20240614	132000	118080490	15940	15940	15940	15940	0
415	20240614	131900	118080490	15940	15940	15940	15940	0
416	20240614	131800	118080490	15940	15940	15940	15940	0
417	20240614	131700	118080490	15940	15940	15940	15940	0
418	20240614	131600	118080490	15940	15940	15940	15940	0
419	20240614	131500	118080490	15940	15940	15940	15940	30
420	20240614	131400	117602290	15940	15940	15940	15940	0
421	20240614	131300	117602290	15940	15900	15940	15900	262
422	20240614	131200	113433210	15900	15900	15900	15900	1
423	20240614	131100	113417310	15950	15950	15950	15950	0
424	20240614	131000	113417310	15950	15950	15950	15950	0
425	20240614	130900	113417310	15950	15950	15950	15950	0
426	20240614	130800	113417310	15950	15950	15950	15950	0
427	20240614	130700	113417310	15950	15950	15950	15950	0
428	20240614	130600	113417310	15950	15950	15950	15950	0
429	20240614	130500	113417310	15950	15950	15950	15950	0
430	20240614	130400	113417310	15950	15950	15950	15950	0
431	20240614	130300	113417310	15950	15950	15950	15950	0
432	20240614	130200	113417310	15950	15950	15950	15950	0
433	20240614	130100	113417310	15950	15950	15950	15950	0
434	20240614	130000	113417310	15950	15950	15950	15950	0
435	20240614	125900	113417310	15950	15950	15950	15950	1
436	20240614	125800	113401360	15830	15830	15830	15830	0
437	20240614	125700	113401360	15830	15830	15830	15830	0
438	20240614	125600	113401360	15830	15830	15830	15830	0
439	20240614	125500	113401360	15830	15900	15900	15830	67
440	20240614	125400	112340680	15930	15930	15930	15930	2
441	20240614	125300	112308820	15960	15960	15960	15960	0
442	20240614	125200	112308820	15960	15940	15960	15940	96
443	20240614	125100	110778530	15940	15940	15940	15940	0
444	20240614	125000	110778530	15940	15940	15940	15940	0
445	20240614	124900	110778530	15940	15860	15940	15860	1101
446	20240614	124800	93279500	15830	15830	15830	15830	10
447	20240614	124700	93121200	15860	15860	15860	15860	0
448	20240614	124600	93121200	15860	15860	15860	15860	0
449	20240614	124500	93121200	15860	15860	15860	15860	20
450	20240614	124400	92804000	15860	15860	15860	15860	0
451	20240614	124300	92804000	15860	15860	15860	15860	1
452	20240614	124200	92788140	15820	15820	15820	15820	0
453	20240614	124100	92788140	15820	15820	15820	15820	0
454	20240614	124000	92788140	15820	15840	15840	15820	37
455	20240614	123900	92202530	15860	15860	15860	15860	0
456	20240614	123800	92202530	15860	15860	15860	15860	0
457	20240614	123700	92202530	15860	15860	15860	15860	0
458	20240614	123600	92202530	15860	15860	15860	15860	0
459	20240614	123500	92202530	15860	15860	15860	15860	0
460	20240614	123400	92202530	15860	15860	15860	15860	0
461	20240614	123300	92202530	15860	15860	15860	15860	0
462	20240614	123200	92202530	15860	15860	15860	15860	1
463	20240614	123100	92186670	15830	15830	15830	15830	0
464	20240614	123000	92186670	15830	15830	15830	15830	0
465	20240614	122900	92186670	15830	15830	15830	15830	0
466	20240614	122800	92186670	15830	15830	15830	15830	0
467	20240614	122700	92186670	15830	15830	15830	15830	0
468	20240614	122600	92186670	15830	15830	15830	15830	0
469	20240614	122500	92186670	15830	15830	15830	15830	0
470	20240614	122400	92186670	15830	15830	15830	15830	0
471	20240614	122300	92186670	15830	15830	15830	15830	0
472	20240614	122200	92186670	15830	15830	15830	15830	0
473	20240614	122100	92186670	15830	15830	15830	15830	0
474	20240614	122000	92186670	15830	15830	15830	15830	0
475	20240614	121900	92186670	15830	15830	15830	15830	0
476	20240614	121800	92186670	15830	15840	15840	15830	137
477	20240614	121700	90016960	15820	15820	15820	15820	0
478	20240614	121600	90016960	15820	15820	15820	15820	2
479	20240614	121500	89985320	15860	15860	15860	15860	0
480	20240614	121400	89985320	15860	15860	15860	15860	0
481	20240614	121300	89985320	15860	15860	15860	15860	0
482	20240614	121200	89985320	15860	15860	15860	15860	100
483	20240614	121100	88399320	15860	15860	15860	15860	100
484	20240614	121000	86813320	15850	15850	15850	15850	0
485	20240614	120900	86813320	15850	15850	15850	15850	0
486	20240614	120800	86813320	15850	15850	15850	15850	0
487	20240614	120700	86813320	15850	15850	15850	15850	0
488	20240614	120600	86813320	15850	15850	15850	15850	0
489	20240614	120500	86813320	15850	15850	15850	15850	0
490	20240614	120400	86813320	15850	15850	15850	15850	0
491	20240614	120300	86813320	15850	15850	15850	15850	0
492	20240614	120200	86813320	15850	15850	15850	15850	0
493	20240614	120100	86813320	15850	15850	15850	15850	0
494	20240614	120000	86813320	15850	15850	15850	15850	0
495	20240614	115900	86813320	15850	15850	15850	15850	2
496	20240614	115800	86781620	15860	15860	15860	15860	0
497	20240614	115700	86781620	15860	15860	15860	15860	0
498	20240614	115600	86781620	15860	15860	15860	15860	1
499	20240614	115500	86765760	15820	15820	15820	15820	0
500	20240614	115400	86765760	15820	15820	15820	15820	6
501	20240614	115300	86670840	15810	15810	15810	15810	0
502	20240614	115200	86670840	15810	15810	15810	15810	0
503	20240614	115100	86670840	15810	15810	15810	15810	0
504	20240614	115000	86670840	15810	15810	15810	15810	0
505	20240614	114900	86670840	15810	15810	15810	15810	101
506	20240614	114800	85074030	15810	15810	15810	15810	2
507	20240614	114700	85042410	15840	15840	15840	15840	0
508	20240614	114600	85042410	15840	15840	15840	15840	50
509	20240614	114500	84250410	15850	15850	15850	15850	0
510	20240614	114400	84250410	15850	15850	15850	15850	0
511	20240614	114300	84250410	15850	15850	15850	15850	0
512	20240614	114200	84250410	15850	15850	15850	15850	0
513	20240614	114100	84250410	15850	15850	15850	15850	0
514	20240614	114000	84250410	15850	15850	15850	15850	0
515	20240614	113900	84250410	15850	15850	15850	15850	0
516	20240614	113800	84250410	15850	15850	15850	15850	0
517	20240614	113700	84250410	15850	15850	15850	15850	0
518	20240614	113600	84250410	15850	15850	15850	15850	1
519	20240614	113500	84234560	15810	15810	15810	15810	0
520	20240614	113400	84234560	15810	15810	15810	15810	1
521	20240614	113300	84218750	15810	15810	15810	15810	0
522	20240614	113200	84218750	15810	15810	15810	15810	0
523	20240614	113100	84218750	15810	15810	15810	15810	0
524	20240614	113000	84218750	15810	15810	15810	15810	0
525	20240614	112900	84218750	15810	15810	15810	15810	0
526	20240614	112800	84218750	15810	15810	15810	15810	50
527	20240614	112700	83428250	15850	15850	15850	15850	0
528	20240614	112600	83428250	15850	15850	15850	15850	0
529	20240614	112500	83428250	15850	15850	15850	15850	0
530	20240614	112400	83428250	15850	15850	15850	15850	0
531	20240614	112300	83428250	15850	15850	15850	15850	0
532	20240614	112200	83428250	15850	15850	15850	15850	0
533	20240614	112100	83428250	15850	15850	15850	15850	0
534	20240614	112000	83428250	15850	15850	15850	15850	0
535	20240614	111900	83428250	15850	15850	15850	15850	0
536	20240614	111800	83428250	15850	15850	15850	15850	0
537	20240614	111700	83428250	15850	15810	15850	15810	46
538	20240614	111600	82700910	15810	15810	15810	15810	54
539	20240614	111500	81847170	15850	15850	15850	15850	1
540	20240614	111400	81831320	15850	15850	15850	15850	0
541	20240614	111300	81831320	15850	15850	15850	15850	0
542	20240614	111200	81831320	15850	15850	15850	15850	0
543	20240614	111100	81831320	15850	15850	15850	15850	1
544	20240614	111000	81815470	15810	15810	15810	15810	0
545	20240614	110900	81815470	15810	15810	15810	15810	0
546	20240614	110800	81815470	15810	15810	15810	15810	0
547	20240614	110700	81815470	15810	15810	15810	15810	0
548	20240614	110600	81815470	15810	15810	15810	15810	26
549	20240614	110500	81404410	15870	15870	15870	15870	0
550	20240614	110400	81404410	15870	15870	15870	15870	0
551	20240614	110300	81404410	15870	15870	15870	15870	0
552	20240614	110200	81404410	15870	15870	15870	15870	0
553	20240614	110100	81404410	15870	15870	15870	15870	0
554	20240614	110000	81404410	15870	15870	15870	15870	0
555	20240614	105900	81404410	15870	15870	15870	15870	0
556	20240614	105800	81404410	15870	15870	15870	15870	0
557	20240614	105700	81404410	15870	15870	15870	15870	0
558	20240614	105600	81404410	15870	15870	15870	15870	0
559	20240614	105500	81404410	15870	15870	15870	15870	0
560	20240614	105400	81404410	15870	15870	15870	15870	0
561	20240614	105300	81404410	15870	15870	15870	15870	1
562	20240614	105200	81388540	15800	15800	15800	15800	0
563	20240614	105100	81388540	15800	15800	15800	15800	0
564	20240614	105000	81388540	15800	15800	15800	15800	0
565	20240614	104900	81388540	15800	15800	15800	15800	55
566	20240614	104800	80519540	15870	15870	15870	15870	0
567	20240614	104700	80519540	15870	15870	15870	15870	1
568	20240614	104600	80503670	15800	15800	15800	15800	0
569	20240614	104500	80503670	15800	15800	15800	15800	0
570	20240614	104400	80503670	15800	15800	15800	15800	39
571	20240614	104300	79887470	15810	15810	15810	15810	100
572	20240614	104200	78306470	15810	15810	15810	15810	5
573	20240614	104100	78227420	15800	15800	15800	15800	0
574	20240614	104000	78227420	15800	15810	15810	15800	78
575	20240614	103900	76995010	15800	15810	15810	15800	23
576	20240614	103800	76631550	15810	15810	15810	15810	10
577	20240614	103700	76473450	15800	15810	15810	15800	70
578	20240614	103600	75367420	15810	15810	15810	15810	10
579	20240614	103500	75209320	15810	15810	15810	15810	0
580	20240614	103400	75209320	15810	15810	15810	15810	10
581	20240614	103300	75051220	15800	15800	15800	15800	24
582	20240614	103200	74672020	15800	15800	15800	15800	0
583	20240614	103100	74672020	15800	15810	15810	15800	508
584	20240614	103000	66645520	15810	15810	15810	15810	149
585	20240614	102900	64289830	15820	15820	15820	15820	5
586	20240614	102800	64210730	15820	15820	15820	15820	66
587	20240614	102700	63166610	15880	15880	15880	15880	0
588	20240614	102600	63166610	15880	15880	15880	15880	0
589	20240614	102500	63166610	15880	15880	15880	15880	0
590	20240614	102400	63166610	15880	15880	15880	15880	0
591	20240614	102300	63166610	15880	15880	15880	15880	0
592	20240614	102200	63166610	15880	15880	15880	15880	0
593	20240614	102100	63166610	15880	15880	15880	15880	5
594	20240614	102000	63087210	15880	15880	15880	15880	0
595	20240614	101900	63087210	15880	15880	15880	15880	0
596	20240614	101800	63087210	15880	15880	15880	15880	0
597	20240614	101700	63087210	15880	15880	15880	15880	0
598	20240614	101600	63087210	15880	15880	15880	15880	0
599	20240614	101500	63087210	15880	15880	15880	15880	0
600	20240614	101400	63087210	15880	15880	15880	15880	0
601	20240614	101300	63087210	15880	15880	15880	15880	1
602	20240614	101200	63071330	15810	15810	15810	15810	0
603	20240614	101100	63071330	15810	15810	15810	15810	0
604	20240614	101000	63071330	15810	15810	15810	15810	0
605	20240614	100900	63071330	15810	15810	15810	15810	2
606	20240614	100800	63039710	15880	15880	15880	15880	0
607	20240614	100700	63039710	15880	15880	15880	15880	0
608	20240614	100600	63039710	15880	15880	15880	15880	0
609	20240614	100500	63039710	15880	15880	15880	15880	0
610	20240614	100400	63039710	15880	15880	15880	15880	0
611	20240614	100300	63039710	15880	15880	15880	15880	0
612	20240614	100200	63039710	15880	15880	15880	15880	0
613	20240614	100100	63039710	15880	15880	15880	15880	0
614	20240614	100000	63039710	15880	15880	15880	15880	14
615	20240614	095900	62817390	15880	15880	15880	15880	0
616	20240614	095800	62817390	15880	15880	15880	15880	0
617	20240614	095700	62817390	15880	15880	15880	15880	24
618	20240614	095600	62436270	15880	15880	15880	15880	0
619	20240614	095500	62436270	15880	15880	15880	15880	0
620	20240614	095400	62436270	15880	15880	15880	15880	0
621	20240614	095300	62436270	15880	15880	15880	15880	0
622	20240614	095200	62436270	15880	15880	15880	15880	0
623	20240614	095100	62436270	15880	15880	15880	15880	100
624	20240614	095000	60848270	15880	15880	15880	15880	1
625	20240614	094900	60832390	15800	15810	15810	15800	100
626	20240614	094800	59252170	15810	15810	15810	15810	0
627	20240614	094700	59252170	15810	15810	15810	15810	0
628	20240614	094600	59252170	15810	15810	15810	15810	1
629	20240614	094500	59236360	15810	15810	15810	15810	0
630	20240614	094400	59236360	15810	15810	15810	15810	10
631	20240614	094300	59078260	15810	15810	15810	15810	1
632	20240614	094200	59062450	15800	15810	15810	15800	37
633	20240614	094100	58477740	15800	15820	15820	15800	231
634	20240614	094000	54827630	15830	15850	15850	15830	3
635	20240614	093900	54780110	15860	15870	15870	15860	3
636	20240614	093800	54732510	15880	15840	15880	15800	1741
637	20240614	093700	27215110	15840	15880	15880	15840	7
638	20240614	093600	27104150	15840	15850	15850	15840	560
639	20240614	093500	18228390	15850	15850	15850	15850	0
640	20240614	093400	18228390	15850	15850	15850	15850	0
641	20240614	093300	18228390	15850	15850	15850	15850	0
642	20240614	093200	18228390	15850	15850	15850	15850	0
643	20240614	093100	18228390	15850	15850	15850	15850	0
644	20240614	093000	18228390	15850	15860	15860	15850	100
645	20240614	092900	16643140	15870	15870	15870	15870	55
646	20240614	092800	15770290	15880	15880	15880	15880	0
647	20240614	092700	15770290	15880	15880	15880	15880	0
648	20240614	092600	15770290	15880	15880	15880	15880	0
649	20240614	092500	15770290	15880	15880	15880	15880	0
650	20240614	092400	15770290	15880	15880	15880	15880	80
651	20240614	092300	14499890	15890	15890	15890	15890	86
652	20240614	092200	13133350	15900	15900	15900	15900	0
653	20240614	092100	13133350	15900	15970	15970	15900	28
654	20240614	092000	12687940	15970	15970	15970	15970	231
655	20240614	091900	8998870	15900	15900	15900	15900	0
656	20240614	091800	8998870	15900	15900	15900	15900	0
657	20240614	091700	8998870	15900	15900	15900	15900	10
658	20240614	091600	8839870	15900	15900	15900	15900	52
659	20240614	091500	8013070	15890	15890	15890	15890	0
660	20240614	091400	8013070	15890	15890	15890	15890	0
661	20240614	091300	8013070	15890	15890	15890	15890	0
662	20240614	091200	8013070	15890	15890	15890	15890	0
663	20240614	091100	8013070	15890	15890	15890	15890	0
664	20240614	091000	8013070	15890	15900	15900	15890	87
665	20240614	090900	6630400	16000	16000	16000	16000	2
666	20240614	090800	6598400	16000	16000	16000	16000	0
667	20240614	090700	6598400	16000	16000	16000	16000	0
668	20240614	090600	6598400	16000	16000	16000	16000	2
669	20240614	090500	6566400	16000	16000	16000	16000	62
670	20240614	090400	5574400	16000	16000	16000	16000	0
671	20240614	090300	5574400	16000	16000	16000	16000	1
672	20240614	090200	5558400	15900	15900	15900	15900	35
673	20240614	090100	5001900	15910	15990	15990	15910	66
674	20240614	090000	3950640	15930	15930	15930	15930	248