KissMeData/066620/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	194500	51309980	15450	15450	15450	15450	5
3	20240624	194400	51309980	15450	15450	15450	15450	0
4	20240624	194300	51309980	15450	15450	15450	15450	0
5	20240624	194200	51309980	15450	15450	15450	15450	0
6	20240624	194100	51309980	15450	15450	15450	15450	0
7	20240624	194000	51309980	15450	15450	15450	15450	0
8	20240624	193900	51309980	15450	15450	15450	15450	0
9	20240624	193800	51309980	15450	15450	15450	15450	0
10	20240624	193700	51309980	15450	15450	15450	15450	0
11	20240624	193600	51309980	15450	15450	15450	15450	0
12	20240624	193500	51309980	15450	15450	15450	15450	0
13	20240624	193400	51309980	15450	15450	15450	15450	0
14	20240624	193300	51309980	15450	15450	15450	15450	0
15	20240624	193200	51309980	15450	15450	15450	15450	0
16	20240624	193100	51309980	15450	15450	15450	15450	0
17	20240624	193000	51309980	15450	15450	15450	15450	0
18	20240624	192900	51309980	15450	15450	15450	15450	0
19	20240624	192800	51309980	15450	15450	15450	15450	0
20	20240624	192700	51309980	15450	15450	15450	15450	0
21	20240624	192600	51309980	15450	15450	15450	15450	0
22	20240624	192500	51309980	15450	15450	15450	15450	0
23	20240624	192400	51309980	15450	15450	15450	15450	0
24	20240624	192300	51309980	15450	15450	15450	15450	0
25	20240624	192200	51309980	15450	15450	15450	15450	0
26	20240624	192100	51309980	15450	15450	15450	15450	0
27	20240624	192000	51309980	15450	15450	15450	15450	0
28	20240624	191900	51309980	15450	15450	15450	15450	0
29	20240624	191800	51309980	15450	15450	15450	15450	0
30	20240624	191700	51309980	15450	15450	15450	15450	0
31	20240624	191600	51309980	15450	15450	15450	15450	0
32	20240624	191500	51309980	15450	15450	15450	15450	5
33	20240624	191400	51309980	15450	15450	15450	15450	0
34	20240624	191300	51309980	15450	15450	15450	15450	0
35	20240624	191200	51309980	15450	15450	15450	15450	0
36	20240624	191100	51309980	15450	15450	15450	15450	0
37	20240624	191000	51309980	15450	15450	15450	15450	0
38	20240624	190900	51309980	15450	15450	15450	15450	0
39	20240624	190800	51309980	15450	15450	15450	15450	0
40	20240624	190700	51309980	15450	15450	15450	15450	0
41	20240624	190600	51309980	15450	15450	15450	15450	0
42	20240624	190500	51309980	15450	15450	15450	15450	0
43	20240624	190400	51309980	15450	15450	15450	15450	0
44	20240624	190300	51309980	15450	15450	15450	15450	0
45	20240624	190200	51309980	15450	15450	15450	15450	0
46	20240624	190100	51309980	15450	15450	15450	15450	0
47	20240624	190000	51309980	15450	15450	15450	15450	0
48	20240624	185900	51309980	15450	15450	15450	15450	0
49	20240624	185800	51309980	15450	15450	15450	15450	0
50	20240624	185700	51309980	15450	15450	15450	15450	0
51	20240624	185600	51309980	15450	15450	15450	15450	0
52	20240624	185500	51309980	15450	15450	15450	15450	0
53	20240624	185400	51309980	15450	15450	15450	15450	0
54	20240624	185300	51309980	15450	15450	15450	15450	0
55	20240624	185200	51309980	15450	15450	15450	15450	0
56	20240624	185100	51309980	15450	15450	15450	15450	0
57	20240624	185000	51309980	15450	15450	15450	15450	0
58	20240624	184900	51309980	15450	15450	15450	15450	0
59	20240624	184800	51309980	15450	15450	15450	15450	0
60	20240624	184700	51309980	15450	15450	15450	15450	0
61	20240624	184600	51309980	15450	15450	15450	15450	0
62	20240624	184500	51309980	15450	15450	15450	15450	5
63	20240624	184400	51309980	15450	15450	15450	15450	0
64	20240624	184300	51309980	15450	15450	15450	15450	0
65	20240624	184200	51309980	15450	15450	15450	15450	0
66	20240624	184100	51309980	15450	15450	15450	15450	0
67	20240624	184000	51309980	15450	15450	15450	15450	0
68	20240624	183900	51309980	15450	15450	15450	15450	0
69	20240624	183800	51309980	15450	15450	15450	15450	0
70	20240624	183700	51309980	15450	15450	15450	15450	0
71	20240624	183600	51309980	15450	15450	15450	15450	0
72	20240624	183500	51309980	15450	15450	15450	15450	0
73	20240624	183400	51309980	15450	15450	15450	15450	0
74	20240624	183300	51309980	15450	15450	15450	15450	0
75	20240624	183200	51309980	15450	15450	15450	15450	0
76	20240624	183100	51309980	15450	15450	15450	15450	0
77	20240624	183000	51309980	15450	15450	15450	15450	0
78	20240624	182900	51309980	15450	15450	15450	15450	0
79	20240624	182800	51309980	15450	15450	15450	15450	0
80	20240624	182700	51309980	15450	15450	15450	15450	0
81	20240624	182600	51309980	15450	15450	15450	15450	0
82	20240624	182500	51309980	15450	15450	15450	15450	0
83	20240624	182400	51309980	15450	15450	15450	15450	0
84	20240624	182300	51309980	15450	15450	15450	15450	0
85	20240624	182200	51309980	15450	15450	15450	15450	0
86	20240624	182100	51309980	15450	15450	15450	15450	0
87	20240624	182000	51309980	15450	15450	15450	15450	0
88	20240624	181900	51309980	15450	15450	15450	15450	0
89	20240624	181800	51309980	15450	15450	15450	15450	0
90	20240624	181700	51309980	15450	15450	15450	15450	0
91	20240624	181600	51309980	15450	15450	15450	15450	0
92	20240624	181500	51309980	15450	15450	15450	15450	5
93	20240624	181400	51309980	15450	15450	15450	15450	0
94	20240624	181300	51309980	15450	15450	15450	15450	0
95	20240624	181200	51309980	15450	15450	15450	15450	0
96	20240624	181100	51309980	15450	15450	15450	15450	0
97	20240624	181000	51309980	15450	15450	15450	15450	0
98	20240624	180900	51309980	15450	15450	15450	15450	0
99	20240624	180800	51309980	15450	15450	15450	15450	0
100	20240624	180700	51309980	15450	15450	15450	15450	0
101	20240624	180600	51309980	15450	15450	15450	15450	0
102	20240624	180500	51309980	15450	15450	15450	15450	0
103	20240624	180400	51309980	15450	15450	15450	15450	0
104	20240624	180300	51309980	15450	15450	15450	15450	0
105	20240624	180200	51309980	15450	15450	15450	15450	0
106	20240624	180100	51309980	15450	15450	15450	15450	0
107	20240624	180000	51309980	15450	15450	15450	15450	0
108	20240624	175900	51309980	15450	15450	15450	15450	0
109	20240624	175800	51309980	15450	15450	15450	15450	0
110	20240624	175700	51309980	15450	15450	15450	15450	0
111	20240624	175600	51309980	15450	15450	15450	15450	0
112	20240624	175500	51309980	15450	15450	15450	15450	0
113	20240624	175400	51309980	15450	15450	15450	15450	0
114	20240624	175300	51309980	15450	15450	15450	15450	0
115	20240624	175200	51309980	15450	15450	15450	15450	0
116	20240624	175100	51309980	15450	15450	15450	15450	0
117	20240624	175000	51309980	15450	15450	15450	15450	0
118	20240624	174900	51309980	15450	15450	15450	15450	0
119	20240624	174800	51309980	15450	15450	15450	15450	0
120	20240624	174700	51309980	15450	15450	15450	15450	0
121	20240624	174600	51309980	15450	15450	15450	15450	0
122	20240624	174500	51309980	15450	15450	15450	15450	5
123	20240624	174400	51309980	15450	15450	15450	15450	0
124	20240624	174300	51309980	15450	15450	15450	15450	0
125	20240624	174200	51309980	15450	15450	15450	15450	0
126	20240624	174100	51309980	15450	15450	15450	15450	0
127	20240624	174000	51309980	15450	15450	15450	15450	0
128	20240624	173900	51309980	15450	15450	15450	15450	0
129	20240624	173800	51309980	15450	15450	15450	15450	0
130	20240624	173700	51309980	15450	15450	15450	15450	0
131	20240624	173600	51309980	15450	15450	15450	15450	0
132	20240624	173500	51309980	15450	15450	15450	15450	0
133	20240624	173400	51309980	15450	15450	15450	15450	0
134	20240624	173300	51309980	15450	15450	15450	15450	0
135	20240624	173200	51309980	15450	15450	15450	15450	0
136	20240624	173100	51309980	15450	15450	15450	15450	0
137	20240624	173000	51309980	15450	15450	15450	15450	0
138	20240624	172900	51309980	15450	15450	15450	15450	0
139	20240624	172800	51309980	15450	15450	15450	15450	0
140	20240624	172700	51309980	15450	15450	15450	15450	0
141	20240624	172600	51309980	15450	15450	15450	15450	0
142	20240624	172500	51309980	15450	15450	15450	15450	0
143	20240624	172400	51309980	15450	15450	15450	15450	0
144	20240624	172300	51309980	15450	15450	15450	15450	0
145	20240624	172200	51309980	15450	15450	15450	15450	0
146	20240624	172100	51309980	15450	15450	15450	15450	0
147	20240624	172000	51309980	15450	15450	15450	15450	0
148	20240624	171900	51309980	15450	15450	15450	15450	0
149	20240624	171800	51309980	15450	15450	15450	15450	0
150	20240624	171700	51309980	15450	15450	15450	15450	0
151	20240624	171600	51309980	15450	15450	15450	15450	0
152	20240624	171500	51309980	15450	15450	15450	15450	5
153	20240624	171400	51309980	15450	15450	15450	15450	0
154	20240624	171300	51309980	15450	15450	15450	15450	0
155	20240624	171200	51309980	15450	15450	15450	15450	0
156	20240624	171100	51309980	15450	15450	15450	15450	0
157	20240624	171000	51309980	15450	15450	15450	15450	0
158	20240624	170900	51309980	15450	15450	15450	15450	0
159	20240624	170800	51309980	15450	15450	15450	15450	0
160	20240624	170700	51309980	15450	15450	15450	15450	0
161	20240624	170600	51309980	15450	15450	15450	15450	0
162	20240624	170500	51309980	15450	15450	15450	15450	0
163	20240624	170400	51309980	15450	15450	15450	15450	0
164	20240624	170300	51309980	15450	15450	15450	15450	0
165	20240624	170200	51309980	15450	15450	15450	15450	0
166	20240624	170100	51309980	15450	15450	15450	15450	0
167	20240624	170000	51309980	15450	15450	15450	15450	0
168	20240624	165900	51309980	15450	15450	15450	15450	0
169	20240624	165800	51309980	15450	15450	15450	15450	0
170	20240624	165700	51309980	15450	15450	15450	15450	0
171	20240624	165600	51309980	15450	15450	15450	15450	0
172	20240624	165500	51309980	15450	15450	15450	15450	0
173	20240624	165400	51309980	15450	15450	15450	15450	0
174	20240624	165300	51309980	15450	15450	15450	15450	0
175	20240624	165200	51309980	15450	15450	15450	15450	0
176	20240624	165100	51309980	15450	15450	15450	15450	0
177	20240624	165000	51309980	15450	15450	15450	15450	0
178	20240624	164900	51309980	15450	15450	15450	15450	0
179	20240624	164800	51309980	15450	15450	15450	15450	0
180	20240624	164700	51309980	15450	15450	15450	15450	0
181	20240624	164600	51309980	15450	15450	15450	15450	0
182	20240624	164500	51309980	15450	15450	15450	15450	5
183	20240624	164400	51309980	15450	15450	15450	15450	0
184	20240624	164300	51309980	15450	15450	15450	15450	0
185	20240624	164200	51309980	15450	15450	15450	15450	0
186	20240624	164100	51309980	15450	15450	15450	15450	0
187	20240624	164000	51309980	15450	15450	15450	15450	0
188	20240624	163900	51309980	15450	15450	15450	15450	0
189	20240624	163800	51309980	15450	15450	15450	15450	0
190	20240624	163700	51309980	15450	15450	15450	15450	0
191	20240624	163600	51309980	15450	15450	15450	15450	0
192	20240624	163500	51309980	15450	15450	15450	15450	0
193	20240624	163400	51309980	15450	15450	15450	15450	0
194	20240624	163300	51309980	15450	15450	15450	15450	0
195	20240624	163200	51309980	15450	15450	15450	15450	0
196	20240624	163100	51309980	15450	15450	15450	15450	0
197	20240624	163000	51309980	15450	15450	15450	15450	0
198	20240624	162900	51309980	15450	15450	15450	15450	0
199	20240624	162800	51309980	15450	15450	15450	15450	0
200	20240624	162700	51309980	15450	15450	15450	15450	0
201	20240624	162600	51309980	15450	15450	15450	15450	0
202	20240624	162500	51309980	15450	15450	15450	15450	0
203	20240624	162400	51309980	15450	15450	15450	15450	0
204	20240624	162300	51309980	15450	15450	15450	15450	0
205	20240624	162200	51309980	15450	15450	15450	15450	0
206	20240624	162100	51309980	15450	15450	15450	15450	0
207	20240624	162000	51309980	15450	15450	15450	15450	0
208	20240624	161900	51309980	15450	15450	15450	15450	0
209	20240624	161800	51309980	15450	15450	15450	15450	0
210	20240624	161700	51309980	15450	15450	15450	15450	0
211	20240624	161600	51309980	15450	15450	15450	15450	0
212	20240624	161500	51309980	15450	15450	15450	15450	5
213	20240624	161400	51309980	15450	15450	15450	15450	0
214	20240624	161300	51309980	15450	15450	15450	15450	0
215	20240624	161200	51309980	15450	15450	15450	15450	0
216	20240624	161100	51309980	15450	15450	15450	15450	0
217	20240624	161000	51309980	15450	15450	15450	15450	0
218	20240624	160900	51309980	15450	15450	15450	15450	0
219	20240624	160800	51309980	15450	15450	15450	15450	0
220	20240624	160700	51309980	15450	15450	15450	15450	0
221	20240624	160600	51309980	15450	15450	15450	15450	0
222	20240624	160500	51309980	15450	15450	15450	15450	0
223	20240624	160400	51309980	15450	15450	15450	15450	0
224	20240624	160300	51309980	15450	15450	15450	15450	0
225	20240624	160200	51309980	15450	15450	15450	15450	0
226	20240624	160100	51309980	15450	15450	15450	15450	0
227	20240624	160000	51309980	15450	15450	15450	15450	0
228	20240624	155900	51309980	15450	15450	15450	15450	0
229	20240624	155800	51309980	15450	15450	15450	15450	0
230	20240624	155700	51309980	15450	15450	15450	15450	0
231	20240624	155600	51309980	15450	15450	15450	15450	0
232	20240624	155500	51309980	15450	15450	15450	15450	0
233	20240624	155400	51309980	15450	15450	15450	15450	0
234	20240624	155300	51309980	15450	15450	15450	15450	0
235	20240624	155200	51309980	15450	15450	15450	15450	0
236	20240624	155100	51309980	15450	15450	15450	15450	0
237	20240624	155000	51309980	15450	15450	15450	15450	0
238	20240624	154900	51309980	15450	15450	15450	15450	0
239	20240624	154800	51309980	15450	15450	15450	15450	0
240	20240624	154700	51309980	15450	15450	15450	15450	0
241	20240624	154600	51309980	15450	15450	15450	15450	0
242	20240624	154500	51309980	15450	15450	15450	15450	5
243	20240624	154400	51309980	15450	15450	15450	15450	0
244	20240624	154300	51309980	15450	15450	15450	15450	0
245	20240624	154200	51309980	15450	15450	15450	15450	0
246	20240624	154100	51309980	15450	15450	15450	15450	0
247	20240624	154000	51309980	15450	15450	15450	15450	0
248	20240624	153900	51309980	15450	15450	15450	15450	0
249	20240624	153800	51309980	15450	15450	15450	15450	0
250	20240624	153700	51309980	15450	15450	15450	15450	0
251	20240624	153600	51309980	15450	15450	15450	15450	0
252	20240624	153500	51309980	15450	15450	15450	15450	0
253	20240624	153400	51309980	15450	15450	15450	15450	0
254	20240624	153300	51309980	15450	15450	15450	15450	0
255	20240624	153200	51309980	15450	15450	15450	15450	0
256	20240624	153100	51309980	15450	15450	15450	15450	0
257	20240624	153000	51309980	15450	15450	15450	15450	5
258	20240624	152900	51232730	15440	15440	15440	15440	0
259	20240624	152800	51232730	15440	15440	15440	15440	0
260	20240624	152700	51232730	15440	15440	15440	15440	0
261	20240624	152600	51232730	15440	15440	15440	15440	0
262	20240624	152500	51232730	15440	15440	15440	15440	0
263	20240624	152400	51232730	15440	15440	15440	15440	0
264	20240624	152300	51232730	15440	15440	15440	15440	0
265	20240624	152200	51232730	15440	15440	15440	15440	0
266	20240624	152100	51232730	15440	15440	15440	15440	0
267	20240624	152000	51232730	15440	15440	15440	15440	0
268	20240624	151900	51232730	15440	15440	15440	15440	0
269	20240624	151800	51232730	15440	15440	15440	15440	8
270	20240624	151700	51109210	15440	15440	15440	15440	0
271	20240624	151600	51109210	15440	15440	15440	15440	0
272	20240624	151500	51109210	15440	15440	15440	15440	0
273	20240624	151400	51109210	15440	15440	15440	15440	49
274	20240624	151300	50352650	15440	15440	15440	15440	0
275	20240624	151200	50352650	15440	15440	15440	15440	0
276	20240624	151100	50352650	15440	15440	15440	15440	0
277	20240624	151000	50352650	15440	15440	15440	15440	1
278	20240624	150900	50337210	15440	15440	15440	15440	8
279	20240624	150800	50213690	15460	15460	15460	15460	100
280	20240624	150700	48667690	15440	15440	15440	15440	0
281	20240624	150600	48667690	15440	15440	15440	15440	0
282	20240624	150500	48667690	15440	15440	15440	15440	81
283	20240624	150400	47417050	15450	15460	15460	15450	80
284	20240624	150300	46181020	15460	15470	15470	15460	97
285	20240624	150200	44680900	15480	15480	15480	15480	34
286	20240624	150100	44154580	15490	15490	15490	15490	0
287	20240624	150000	44154580	15490	15490	15490	15490	0
288	20240624	145900	44154580	15490	15490	15490	15490	0
289	20240624	145800	44154580	15490	15490	15490	15490	0
290	20240624	145700	44154580	15490	15490	15490	15490	0
291	20240624	145600	44154580	15490	15490	15490	15490	0
292	20240624	145500	44154580	15490	15490	15490	15490	0
293	20240624	145400	44154580	15490	15490	15490	15490	47
294	20240624	145300	43426550	15490	15490	15490	15490	0
295	20240624	145200	43426550	15490	15490	15490	15490	0
296	20240624	145100	43426550	15490	15490	15490	15490	0
297	20240624	145000	43426550	15490	15490	15490	15490	0
298	20240624	144900	43426550	15490	15490	15490	15490	70
299	20240624	144800	42342250	15490	15490	15490	15490	0
300	20240624	144700	42342250	15490	15490	15490	15490	0
301	20240624	144600	42342250	15490	15490	15490	15490	0
302	20240624	144500	42342250	15490	15490	15490	15490	0
303	20240624	144400	42342250	15490	15490	15490	15490	0
304	20240624	144300	42342250	15490	15490	15490	15490	0
305	20240624	144200	42342250	15490	15490	15490	15490	1
306	20240624	144100	42326760	15490	15490	15490	15490	0
307	20240624	144000	42326760	15490	15490	15490	15490	0
308	20240624	143900	42326760	15490	15490	15490	15490	0
309	20240624	143800	42326760	15490	15490	15490	15490	0
310	20240624	143700	42326760	15490	15490	15490	15490	0
311	20240624	143600	42326760	15490	15490	15490	15490	0
312	20240624	143500	42326760	15490	15490	15490	15490	0
313	20240624	143400	42326760	15490	15490	15490	15490	0
314	20240624	143300	42326760	15490	15490	15490	15490	1
315	20240624	143200	42311270	15480	15490	15490	15480	40
316	20240624	143100	41691860	15490	15490	15490	15490	0
317	20240624	143000	41691860	15490	15490	15490	15490	0
318	20240624	142900	41691860	15490	15490	15490	15490	0
319	20240624	142800	41691860	15490	15490	15490	15490	0
320	20240624	142700	41691860	15490	15490	15490	15490	0
321	20240624	142600	41691860	15490	15490	15490	15490	0
322	20240624	142500	41691860	15490	15490	15490	15490	0
323	20240624	142400	41691860	15490	15490	15490	15490	0
324	20240624	142300	41691860	15490	15490	15490	15490	0
325	20240624	142200	41691860	15490	15490	15490	15490	0
326	20240624	142100	41691860	15490	15490	15490	15490	0
327	20240624	142000	41691860	15490	15490	15490	15490	0
328	20240624	141900	41691860	15490	15490	15490	15490	0
329	20240624	141800	41691860	15490	15490	15490	15490	0
330	20240624	141700	41691860	15490	15490	15490	15490	0
331	20240624	141600	41691860	15490	15490	15490	15490	0
332	20240624	141500	41691860	15490	15490	15490	15490	0
333	20240624	141400	41691860	15490	15490	15490	15490	0
334	20240624	141300	41691860	15490	15490	15490	15490	0
335	20240624	141200	41691860	15490	15490	15490	15490	0
336	20240624	141100	41691860	15490	15490	15490	15490	0
337	20240624	141000	41691860	15490	15490	15490	15490	0
338	20240624	140900	41691860	15490	15490	15490	15490	0
339	20240624	140800	41691860	15490	15490	15490	15490	0
340	20240624	140700	41691860	15490	15490	15490	15490	0
341	20240624	140600	41691860	15490	15490	15490	15490	0
342	20240624	140500	41691860	15490	15490	15490	15490	0
343	20240624	140400	41691860	15490	15490	15490	15490	0
344	20240624	140300	41691860	15490	15490	15490	15490	0
345	20240624	140200	41691860	15490	15490	15490	15490	0
346	20240624	140100	41691860	15490	15490	15490	15490	0
347	20240624	140000	41691860	15490	15490	15490	15490	0
348	20240624	135900	41691860	15490	15490	15490	15490	0
349	20240624	135800	41691860	15490	15490	15490	15490	0
350	20240624	135700	41691860	15490	15490	15490	15490	0
351	20240624	135600	41691860	15490	15490	15490	15490	0
352	20240624	135500	41691860	15490	15490	15490	15490	0
353	20240624	135400	41691860	15490	15490	15490	15490	0
354	20240624	135300	41691860	15490	15490	15490	15490	0
355	20240624	135200	41691860	15490	15490	15490	15490	0
356	20240624	135100	41691860	15490	15490	15490	15490	0
357	20240624	135000	41691860	15490	15490	15490	15490	0
358	20240624	134900	41691860	15490	15490	15490	15490	0
359	20240624	134800	41691860	15490	15490	15490	15490	450
360	20240624	134700	34721360	15490	15490	15490	15490	1
361	20240624	134600	34705870	15480	15480	15480	15480	0
362	20240624	134500	34705870	15480	15480	15480	15480	0
363	20240624	134400	34705870	15480	15480	15480	15480	32
364	20240624	134300	34210510	15480	15480	15480	15480	0
365	20240624	134200	34210510	15480	15480	15480	15480	0
366	20240624	134100	34210510	15480	15480	15480	15480	0
367	20240624	134000	34210510	15480	15480	15480	15480	0
368	20240624	133900	34210510	15480	15480	15480	15480	5
369	20240624	133800	34133110	15480	15480	15480	15480	0
370	20240624	133700	34133110	15480	15480	15480	15480	25
371	20240624	133600	33746110	15480	15480	15480	15480	0
372	20240624	133500	33746110	15480	15480	15480	15480	0
373	20240624	133400	33746110	15480	15480	15480	15480	0
374	20240624	133300	33746110	15480	15480	15480	15480	0
375	20240624	133200	33746110	15480	15480	15480	15480	12
376	20240624	133100	33560350	15500	15500	15500	15500	0
377	20240624	133000	33560350	15500	15500	15500	15500	0
378	20240624	132900	33560350	15500	15500	15500	15500	0
379	20240624	132800	33560350	15500	15500	15500	15500	0
380	20240624	132700	33560350	15500	15500	15500	15500	0
381	20240624	132600	33560350	15500	15500	15500	15500	0
382	20240624	132500	33560350	15500	15500	15500	15500	0
383	20240624	132400	33560350	15500	15500	15500	15500	0
384	20240624	132300	33560350	15500	15500	15500	15500	0
385	20240624	132200	33560350	15500	15500	15500	15500	1
386	20240624	132100	33544850	15470	15470	15470	15470	0
387	20240624	132000	33544850	15470	15470	15470	15470	0
388	20240624	131900	33544850	15470	15480	15480	15470	105
389	20240624	131800	31919540	15480	15480	15480	15480	0
390	20240624	131700	31919540	15480	15480	15480	15480	0
391	20240624	131600	31919540	15480	15480	15480	15480	0
392	20240624	131500	31919540	15480	15480	15480	15480	0
393	20240624	131400	31919540	15480	15480	15480	15480	0
394	20240624	131300	31919540	15480	15480	15480	15480	0
395	20240624	131200	31919540	15480	15480	15480	15480	0
396	20240624	131100	31919540	15480	15480	15480	15480	0
397	20240624	131000	31919540	15480	15480	15480	15480	0
398	20240624	130900	31919540	15480	15480	15480	15480	0
399	20240624	130800	31919540	15480	15480	15480	15480	0
400	20240624	130700	31919540	15480	15480	15480	15480	1
401	20240624	130600	31904060	15480	15480	15480	15480	0
402	20240624	130500	31904060	15480	15480	15480	15480	0
403	20240624	130400	31904060	15480	15480	15480	15480	0
404	20240624	130300	31904060	15480	15480	15480	15480	0
405	20240624	130200	31904060	15480	15480	15480	15480	0
406	20240624	130100	31904060	15480	15480	15480	15480	0
407	20240624	130000	31904060	15480	15480	15480	15480	0
408	20240624	125900	31904060	15480	15490	15490	15480	34
409	20240624	125800	31377700	15480	15480	15480	15480	0
410	20240624	125700	31377700	15480	15480	15480	15480	0
411	20240624	125600	31377700	15480	15480	15480	15480	0
412	20240624	125500	31377700	15480	15480	15480	15480	0
413	20240624	125400	31377700	15480	15480	15480	15480	0
414	20240624	125300	31377700	15480	15480	15480	15480	0
415	20240624	125200	31377700	15480	15480	15480	15480	23
416	20240624	125100	31021660	15480	15500	15500	15480	42
417	20240624	125000	30371060	15480	15480	15480	15480	0
418	20240624	124900	30371060	15480	15480	15480	15480	0
419	20240624	124800	30371060	15480	15480	15480	15480	0
420	20240624	124700	30371060	15480	15480	15480	15480	0
421	20240624	124600	30371060	15480	15480	15480	15480	0
422	20240624	124500	30371060	15480	15480	15480	15480	0
423	20240624	124400	30371060	15480	15480	15480	15480	0
424	20240624	124300	30371060	15480	15480	15480	15480	0
425	20240624	124200	30371060	15480	15480	15480	15480	0
426	20240624	124100	30371060	15480	15480	15480	15480	0
427	20240624	124000	30371060	15480	15480	15480	15480	0
428	20240624	123900	30371060	15480	15480	15480	15480	0
429	20240624	123800	30371060	15480	15480	15480	15480	0
430	20240624	123700	30371060	15480	15480	15480	15480	0
431	20240624	123600	30371060	15480	15480	15480	15480	0
432	20240624	123500	30371060	15480	15480	15480	15480	0
433	20240624	123400	30371060	15480	15480	15480	15480	0
434	20240624	123300	30371060	15480	15480	15480	15480	0
435	20240624	123200	30371060	15480	15480	15480	15480	0
436	20240624	123100	30371060	15480	15480	15480	15480	0
437	20240624	123000	30371060	15480	15480	15480	15480	0
438	20240624	122900	30371060	15480	15480	15480	15480	0
439	20240624	122800	30371060	15480	15480	15480	15480	0
440	20240624	122700	30371060	15480	15480	15480	15480	0
441	20240624	122600	30371060	15480	15480	15480	15480	0
442	20240624	122500	30371060	15480	15480	15480	15480	0
443	20240624	122400	30371060	15480	15480	15480	15480	0
444	20240624	122300	30371060	15480	15480	15480	15480	0
445	20240624	122200	30371060	15480	15480	15480	15480	0
446	20240624	122100	30371060	15480	15480	15480	15480	0
447	20240624	122000	30371060	15480	15480	15480	15480	0
448	20240624	121900	30371060	15480	15480	15480	15480	0
449	20240624	121800	30371060	15480	15490	15490	15480	8
450	20240624	121700	30247200	15500	15500	15500	15500	0
451	20240624	121600	30247200	15500	15500	15500	15500	0
452	20240624	121500	30247200	15500	15500	15500	15500	0
453	20240624	121400	30247200	15500	15500	15500	15500	0
454	20240624	121300	30247200	15500	15500	15500	15500	0
455	20240624	121200	30247200	15500	15500	15500	15500	0
456	20240624	121100	30247200	15500	15500	15500	15500	0
457	20240624	121000	30247200	15500	15500	15500	15500	0
458	20240624	120900	30247200	15500	15500	15500	15500	0
459	20240624	120800	30247200	15500	15500	15500	15500	0
460	20240624	120700	30247200	15500	15500	15500	15500	43
461	20240624	120600	29580700	15490	15490	15490	15490	0
462	20240624	120500	29580700	15490	15490	15490	15490	0
463	20240624	120400	29580700	15490	15490	15490	15490	0
464	20240624	120300	29580700	15490	15490	15490	15490	0
465	20240624	120200	29580700	15490	15490	15490	15490	0
466	20240624	120100	29580700	15490	15490	15490	15490	0
467	20240624	120000	29580700	15490	15490	15490	15490	0
468	20240624	115900	29580700	15490	15490	15490	15490	0
469	20240624	115800	29580700	15490	15490	15490	15490	0
470	20240624	115700	29580700	15490	15490	15490	15490	0
471	20240624	115600	29580700	15490	15490	15490	15490	0
472	20240624	115500	29580700	15490	15490	15490	15490	1
473	20240624	115400	29565210	15500	15500	15500	15500	0
474	20240624	115300	29565210	15500	15500	15500	15500	0
475	20240624	115200	29565210	15500	15500	15500	15500	0
476	20240624	115100	29565210	15500	15500	15500	15500	0
477	20240624	115000	29565210	15500	15500	15500	15500	20
478	20240624	114900	29255210	15500	15500	15500	15500	0
479	20240624	114800	29255210	15500	15500	15500	15500	0
480	20240624	114700	29255210	15500	15500	15500	15500	0
481	20240624	114600	29255210	15500	15500	15500	15500	0
482	20240624	114500	29255210	15500	15500	15500	15500	0
483	20240624	114400	29255210	15500	15500	15500	15500	0
484	20240624	114300	29255210	15500	15500	15500	15500	1
485	20240624	114200	29239710	15500	15500	15500	15500	0
486	20240624	114100	29239710	15500	15500	15500	15500	0
487	20240624	114000	29239710	15500	15500	15500	15500	0
488	20240624	113900	29239710	15500	15500	15500	15500	0
489	20240624	113800	29239710	15500	15500	15500	15500	2
490	20240624	113700	29208710	15430	15430	15430	15430	0
491	20240624	113600	29208710	15430	15430	15430	15430	0
492	20240624	113500	29208710	15430	15430	15430	15430	0
493	20240624	113400	29208710	15430	15430	15430	15430	0
494	20240624	113300	29208710	15430	15430	15430	15430	0
495	20240624	113200	29208710	15430	15430	15430	15430	0
496	20240624	113100	29208710	15430	15430	15430	15430	0
497	20240624	113000	29208710	15430	15430	15430	15430	0
498	20240624	112900	29208710	15430	15430	15430	15430	0
499	20240624	112800	29208710	15430	15430	15430	15430	0
500	20240624	112700	29208710	15430	15430	15430	15430	0
501	20240624	112600	29208710	15430	15430	15430	15430	0
502	20240624	112500	29208710	15430	15430	15430	15430	0
503	20240624	112400	29208710	15430	15430	15430	15430	0
504	20240624	112300	29208710	15430	15430	15430	15430	0
505	20240624	112200	29208710	15430	15430	15430	15430	0
506	20240624	112100	29208710	15430	15430	15430	15430	0
507	20240624	112000	29208710	15430	15430	15430	15430	42
508	20240624	111900	28560650	15440	15440	15440	15440	20
509	20240624	111800	28251850	15440	15460	15460	15440	114
510	20240624	111700	26489920	15470	15470	15470	15470	0
511	20240624	111600	26489920	15470	15470	15500	15460	136
512	20240624	111500	24385180	15480	15500	15500	15480	31
513	20240624	111400	23905090	15500	15500	15500	15500	1
514	20240624	111300	23889590	15500	15550	15590	15500	419
515	20240624	111200	17375930	15560	15600	15600	15560	247
516	20240624	111100	13530190	15590	15590	15590	15590	0
517	20240624	111000	13530190	15590	15590	15590	15590	0
518	20240624	110900	13530190	15590	15590	15590	15590	0
519	20240624	110800	13530190	15590	15590	15590	15590	0
520	20240624	110700	13530190	15590	15590	15590	15590	0
521	20240624	110600	13530190	15590	15590	15590	15590	0
522	20240624	110500	13530190	15590	15590	15590	15590	0
523	20240624	110400	13530190	15590	15590	15590	15590	0
524	20240624	110300	13530190	15590	15590	15590	15590	0
525	20240624	110200	13530190	15590	15590	15590	15590	0
526	20240624	110100	13530190	15590	15590	15590	15590	0
527	20240624	110000	13530190	15590	15590	15590	15590	0
528	20240624	105900	13530190	15590	15590	15590	15590	10
529	20240624	105800	13374290	15590	15590	15590	15590	46
530	20240624	105700	12657150	15580	15580	15580	15580	0
531	20240624	105600	12657150	15580	15580	15580	15580	0
532	20240624	105500	12657150	15580	15580	15580	15580	21
533	20240624	105400	12329970	15590	15590	15590	15590	0
534	20240624	105300	12329970	15590	15590	15590	15590	0
535	20240624	105200	12329970	15590	15590	15590	15590	0
536	20240624	105100	12329970	15590	15590	15590	15590	24
537	20240624	105000	11955810	15590	15590	15590	15590	0
538	20240624	104900	11955810	15590	15590	15590	15590	7
539	20240624	104800	11846680	15650	15650	15650	15650	0
540	20240624	104700	11846680	15650	15650	15650	15650	0
541	20240624	104600	11846680	15650	15600	15650	15600	3
542	20240624	104500	11799830	15600	15600	15600	15600	0
543	20240624	104400	11799830	15600	15600	15600	15600	11
544	20240624	104300	11628230	15610	15610	15610	15610	0
545	20240624	104200	11628230	15610	15620	15620	15610	87
546	20240624	104100	10269960	15630	15630	15630	15630	0
547	20240624	104000	10269960	15630	15630	15630	15630	17
548	20240624	103900	10004250	15640	15640	15640	15640	50
549	20240624	103800	9222250	15640	15640	15640	15640	0
550	20240624	103700	9222250	15640	15640	15640	15640	0
551	20240624	103600	9222250	15640	15640	15640	15640	0
552	20240624	103500	9222250	15640	15640	15640	15640	0
553	20240624	103400	9222250	15640	15640	15640	15640	0
554	20240624	103300	9222250	15640	15640	15640	15640	0
555	20240624	103200	9222250	15640	15640	15640	15640	0
556	20240624	103100	9222250	15640	15640	15640	15640	0
557	20240624	103000	9222250	15640	15640	15640	15640	0
558	20240624	102900	9222250	15640	15640	15640	15640	0
559	20240624	102800	9222250	15640	15640	15640	15640	0
560	20240624	102700	9222250	15640	15640	15640	15640	0
561	20240624	102600	9222250	15640	15640	15640	15640	0
562	20240624	102500	9222250	15640	15640	15640	15640	0
563	20240624	102400	9222250	15640	15640	15640	15640	0
564	20240624	102300	9222250	15640	15640	15640	15640	0
565	20240624	102200	9222250	15640	15640	15640	15640	0
566	20240624	102100	9222250	15640	15640	15640	15640	0
567	20240624	102000	9222250	15640	15640	15640	15640	0
568	20240624	101900	9222250	15640	15640	15640	15640	0
569	20240624	101800	9222250	15640	15650	15650	15640	2
570	20240624	101700	9190960	15650	15650	15650	15650	0
571	20240624	101600	9190960	15650	15650	15650	15650	1
572	20240624	101500	9175310	15650	15650	15650	15650	0
573	20240624	101400	9175310	15650	15650	15650	15650	0
574	20240624	101300	9175310	15650	15650	15650	15650	0
575	20240624	101200	9175310	15650	15650	15650	15650	0
576	20240624	101100	9175310	15650	15650	15650	15650	0
577	20240624	101000	9175310	15650	15650	15650	15650	0
578	20240624	100900	9175310	15650	15650	15650	15650	0
579	20240624	100800	9175310	15650	15650	15650	15650	0
580	20240624	100700	9175310	15650	15650	15650	15650	0
581	20240624	100600	9175310	15650	15650	15650	15650	0
582	20240624	100500	9175310	15650	15650	15650	15650	0
583	20240624	100400	9175310	15650	15640	15650	15640	6
584	20240624	100300	9081460	15640	15640	15640	15640	0
585	20240624	100200	9081460	15640	15640	15640	15640	0
586	20240624	100100	9081460	15640	15640	15640	15640	0
587	20240624	100000	9081460	15640	15640	15640	15640	1
588	20240624	095900	9065820	15640	15640	15640	15640	0
589	20240624	095800	9065820	15640	15640	15640	15640	0
590	20240624	095700	9065820	15640	15640	15640	15640	0
591	20240624	095600	9065820	15640	15640	15640	15640	0
592	20240624	095500	9065820	15640	15640	15640	15640	0
593	20240624	095400	9065820	15640	15640	15640	15640	0
594	20240624	095300	9065820	15640	15640	15640	15640	0
595	20240624	095200	9065820	15640	15640	15640	15640	3
596	20240624	095100	9018900	15640	15640	15640	15640	57
597	20240624	095000	8127420	15640	15640	15640	15640	0
598	20240624	094900	8127420	15640	15640	15640	15640	0
599	20240624	094800	8127420	15640	15640	15640	15640	0
600	20240624	094700	8127420	15640	15640	15640	15640	0
601	20240624	094600	8127420	15640	15640	15640	15640	0
602	20240624	094500	8127420	15640	15640	15640	15640	0
603	20240624	094400	8127420	15640	15640	15640	15640	0
604	20240624	094300	8127420	15640	15640	15640	15640	0
605	20240624	094200	8127420	15640	15640	15640	15640	0
606	20240624	094100	8127420	15640	15640	15640	15640	13
607	20240624	094000	7924100	15640	15640	15640	15640	20
608	20240624	093900	7611300	15620	15620	15620	15620	0
609	20240624	093800	7611300	15620	15620	15620	15620	0
610	20240624	093700	7611300	15620	15620	15620	15620	0
611	20240624	093600	7611300	15620	15620	15620	15620	4
612	20240624	093500	7548820	15620	15620	15620	15620	0
613	20240624	093400	7548820	15620	15620	15620	15620	1
614	20240624	093300	7533200	15620	15620	15620	15620	0
615	20240624	093200	7533200	15620	15620	15620	15620	0
616	20240624	093100	7533200	15620	15620	15620	15620	0
617	20240624	093000	7533200	15620	15620	15620	15620	1
618	20240624	092900	7517580	15620	15620	15620	15620	5
619	20240624	092800	7439480	15630	15630	15630	15630	0
620	20240624	092700	7439480	15630	15630	15630	15630	207
621	20240624	092600	4204070	15610	15610	15610	15610	0
622	20240624	092500	4204070	15610	15610	15610	15610	0
623	20240624	092400	4204070	15610	15600	15610	15600	3
624	20240624	092300	4157250	15610	15610	15610	15610	1
625	20240624	092200	4141640	15620	15630	15630	15620	56
626	20240624	092100	3266370	15630	15630	15630	15630	0
627	20240624	092000	3266370	15630	15630	15630	15630	0
628	20240624	091900	3266370	15630	15630	15630	15630	0
629	20240624	091800	3266370	15630	15650	15650	15630	3
630	20240624	091700	3219450	15660	15680	15680	15660	3
631	20240624	091600	3172440	15560	15560	15560	15560	0
632	20240624	091500	3172440	15560	15560	15560	15560	0
633	20240624	091400	3172440	15560	15560	15560	15560	0
634	20240624	091300	3172440	15560	15570	15570	15560	11
635	20240624	091200	3001180	15580	15580	15580	15580	0
636	20240624	091100	3001180	15580	15580	15580	15580	0
637	20240624	091000	3001180	15580	15580	15580	15580	1
638	20240624	090900	2985600	15550	15550	15550	15550	0
639	20240624	090800	2985600	15550	15550	15550	15550	0
640	20240624	090700	2985600	15550	15550	15550	15550	0
641	20240624	090600	2985600	15550	15550	15550	15550	0
642	20240624	090500	2985600	15550	15550	15550	15550	0
643	20240624	090400	2985600	15550	15550	15550	15550	0
644	20240624	090300	2985600	15550	15550	15550	15550	0
645	20240624	090200	2985600	15550	15550	15550	15550	0
646	20240624	090100	2985600	15550	15550	15550	15550	0
647	20240624	090000	2985600	15550	15550	15550	15550	192