KissMeData/001770/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	183500	12739590	16950	16950	16950	16950	6
3	20240613	183400	12739590	16950	16950	16950	16950	0
4	20240613	183300	12739590	16950	16950	16950	16950	0
5	20240613	183200	12739590	16950	16950	16950	16950	0
6	20240613	183100	12739590	16950	16950	16950	16950	0
7	20240613	183000	12739590	16950	16950	16950	16950	0
8	20240613	182900	12739590	16950	16950	16950	16950	0
9	20240613	182800	12739590	16950	16950	16950	16950	0
10	20240613	182700	12739590	16950	16950	16950	16950	0
11	20240613	182600	12739590	16950	16950	16950	16950	0
12	20240613	182500	12739590	16950	16950	16950	16950	0
13	20240613	182400	12739590	16950	16950	16950	16950	0
14	20240613	182300	12739590	16950	16950	16950	16950	0
15	20240613	182200	12739590	16950	16950	16950	16950	0
16	20240613	182100	12739590	16950	16950	16950	16950	0
17	20240613	182000	12739590	16950	16950	16950	16950	0
18	20240613	181900	12739590	16950	16950	16950	16950	0
19	20240613	181800	12739590	16950	16950	16950	16950	0
20	20240613	181700	12739590	16950	16950	16950	16950	0
21	20240613	181600	12739590	16950	16950	16950	16950	0
22	20240613	181500	12739590	16950	16950	16950	16950	0
23	20240613	181400	12739590	16950	16950	16950	16950	0
24	20240613	181300	12739590	16950	16950	16950	16950	0
25	20240613	181200	12739590	16950	16950	16950	16950	0
26	20240613	181100	12739590	16950	16950	16950	16950	0
27	20240613	181000	12739590	16950	16950	16950	16950	0
28	20240613	180900	12739590	16950	16950	16950	16950	0
29	20240613	180800	12739590	16950	16950	16950	16950	0
30	20240613	180700	12739590	16950	16950	16950	16950	0
31	20240613	180600	12739590	16950	16950	16950	16950	0
32	20240613	180500	12739590	16950	16950	16950	16950	6
33	20240613	180400	12739590	16950	16950	16950	16950	0
34	20240613	180300	12739590	16950	16950	16950	16950	0
35	20240613	180200	12739590	16950	16950	16950	16950	0
36	20240613	180100	12739590	16950	16950	16950	16950	0
37	20240613	180000	12739590	16950	16950	16950	16950	0
38	20240613	175900	12739590	16950	16950	16950	16950	0
39	20240613	175800	12739590	16950	16950	16950	16950	0
40	20240613	175700	12739590	16950	16950	16950	16950	0
41	20240613	175600	12739590	16950	16950	16950	16950	0
42	20240613	175500	12739590	16950	16950	16950	16950	0
43	20240613	175400	12739590	16950	16950	16950	16950	0
44	20240613	175300	12739590	16950	16950	16950	16950	0
45	20240613	175200	12739590	16950	16950	16950	16950	0
46	20240613	175100	12739590	16950	16950	16950	16950	0
47	20240613	175000	12739590	16950	16950	16950	16950	0
48	20240613	174900	12739590	16950	16950	16950	16950	0
49	20240613	174800	12739590	16950	16950	16950	16950	0
50	20240613	174700	12739590	16950	16950	16950	16950	0
51	20240613	174600	12739590	16950	16950	16950	16950	0
52	20240613	174500	12739590	16950	16950	16950	16950	0
53	20240613	174400	12739590	16950	16950	16950	16950	0
54	20240613	174300	12739590	16950	16950	16950	16950	0
55	20240613	174200	12739590	16950	16950	16950	16950	0
56	20240613	174100	12739590	16950	16950	16950	16950	0
57	20240613	174000	12739590	16950	16950	16950	16950	0
58	20240613	173900	12739590	16950	16950	16950	16950	0
59	20240613	173800	12739590	16950	16950	16950	16950	0
60	20240613	173700	12739590	16950	16950	16950	16950	0
61	20240613	173600	12739590	16950	16950	16950	16950	0
62	20240613	173500	12739590	16950	16950	16950	16950	6
63	20240613	173400	12739590	16950	16950	16950	16950	0
64	20240613	173300	12739590	16950	16950	16950	16950	0
65	20240613	173200	12739590	16950	16950	16950	16950	0
66	20240613	173100	12739590	16950	16950	16950	16950	0
67	20240613	173000	12739590	16950	16950	16950	16950	0
68	20240613	172900	12739590	16950	16950	16950	16950	0
69	20240613	172800	12739590	16950	16950	16950	16950	0
70	20240613	172700	12739590	16950	16950	16950	16950	0
71	20240613	172600	12739590	16950	16950	16950	16950	0
72	20240613	172500	12739590	16950	16950	16950	16950	0
73	20240613	172400	12739590	16950	16950	16950	16950	0
74	20240613	172300	12739590	16950	16950	16950	16950	0
75	20240613	172200	12739590	16950	16950	16950	16950	0
76	20240613	172100	12739590	16950	16950	16950	16950	0
77	20240613	172000	12739590	16950	16950	16950	16950	0
78	20240613	171900	12739590	16950	16950	16950	16950	0
79	20240613	171800	12739590	16950	16950	16950	16950	0
80	20240613	171700	12739590	16950	16950	16950	16950	0
81	20240613	171600	12739590	16950	16950	16950	16950	0
82	20240613	171500	12739590	16950	16950	16950	16950	0
83	20240613	171400	12739590	16950	16950	16950	16950	0
84	20240613	171300	12739590	16950	16950	16950	16950	0
85	20240613	171200	12739590	16950	16950	16950	16950	0
86	20240613	171100	12739590	16950	16950	16950	16950	0
87	20240613	171000	12739590	16950	16950	16950	16950	0
88	20240613	170900	12739590	16950	16950	16950	16950	0
89	20240613	170800	12739590	16950	16950	16950	16950	0
90	20240613	170700	12739590	16950	16950	16950	16950	0
91	20240613	170600	12739590	16950	16950	16950	16950	0
92	20240613	170500	12739590	16950	16950	16950	16950	6
93	20240613	170400	12739590	16950	16950	16950	16950	0
94	20240613	170300	12739590	16950	16950	16950	16950	0
95	20240613	170200	12739590	16950	16950	16950	16950	0
96	20240613	170100	12739590	16950	16950	16950	16950	0
97	20240613	170000	12739590	16950	16950	16950	16950	0
98	20240613	165900	12739590	16950	16950	16950	16950	0
99	20240613	165800	12739590	16950	16950	16950	16950	0
100	20240613	165700	12739590	16950	16950	16950	16950	0
101	20240613	165600	12739590	16950	16950	16950	16950	0
102	20240613	165500	12739590	16950	16950	16950	16950	0
103	20240613	165400	12739590	16950	16950	16950	16950	0
104	20240613	165300	12739590	16950	16950	16950	16950	0
105	20240613	165200	12739590	16950	16950	16950	16950	0
106	20240613	165100	12739590	16950	16950	16950	16950	0
107	20240613	165000	12739590	16950	16950	16950	16950	0
108	20240613	164900	12739590	16950	16950	16950	16950	0
109	20240613	164800	12739590	16950	16950	16950	16950	0
110	20240613	164700	12739590	16950	16950	16950	16950	0
111	20240613	164600	12739590	16950	16950	16950	16950	0
112	20240613	164500	12739590	16950	16950	16950	16950	0
113	20240613	164400	12739590	16950	16950	16950	16950	0
114	20240613	164300	12739590	16950	16950	16950	16950	0
115	20240613	164200	12739590	16950	16950	16950	16950	0
116	20240613	164100	12739590	16950	16950	16950	16950	0
117	20240613	164000	12739590	16950	16950	16950	16950	0
118	20240613	163900	12739590	16950	16950	16950	16950	0
119	20240613	163800	12739590	16950	16950	16950	16950	0
120	20240613	163700	12739590	16950	16950	16950	16950	0
121	20240613	163600	12739590	16950	16950	16950	16950	0
122	20240613	163500	12739590	16950	16950	16950	16950	6
123	20240613	163400	12739590	16950	16950	16950	16950	0
124	20240613	163300	12739590	16950	16950	16950	16950	0
125	20240613	163200	12739590	16950	16950	16950	16950	0
126	20240613	163100	12739590	16950	16950	16950	16950	0
127	20240613	163000	12739590	16950	16950	16950	16950	0
128	20240613	162900	12739590	16950	16950	16950	16950	0
129	20240613	162800	12739590	16950	16950	16950	16950	0
130	20240613	162700	12739590	16950	16950	16950	16950	0
131	20240613	162600	12739590	16950	16950	16950	16950	0
132	20240613	162500	12739590	16950	16950	16950	16950	0
133	20240613	162400	12739590	16950	16950	16950	16950	0
134	20240613	162300	12739590	16950	16950	16950	16950	0
135	20240613	162200	12739590	16950	16950	16950	16950	0
136	20240613	162100	12739590	16950	16950	16950	16950	0
137	20240613	162000	12739590	16950	16950	16950	16950	0
138	20240613	161900	12739590	16950	16950	16950	16950	0
139	20240613	161800	12739590	16950	16950	16950	16950	0
140	20240613	161700	12739590	16950	16950	16950	16950	0
141	20240613	161600	12739590	16950	16950	16950	16950	0
142	20240613	161500	12739590	16950	16950	16950	16950	0
143	20240613	161400	12739590	16950	16950	16950	16950	0
144	20240613	161300	12739590	16950	16950	16950	16950	0
145	20240613	161200	12739590	16950	16950	16950	16950	0
146	20240613	161100	12739590	16950	16950	16950	16950	0
147	20240613	161000	12739590	16950	16950	16950	16950	0
148	20240613	160900	12739590	16950	16950	16950	16950	0
149	20240613	160800	12739590	16950	16950	16950	16950	0
150	20240613	160700	12739590	16950	16950	16950	16950	0
151	20240613	160600	12739590	16950	16950	16950	16950	0
152	20240613	160500	12739590	16950	16950	16950	16950	6
153	20240613	160400	12739590	16950	16950	16950	16950	0
154	20240613	160300	12739590	16950	16950	16950	16950	0
155	20240613	160200	12739590	16950	16950	16950	16950	0
156	20240613	160100	12739590	16950	16950	16950	16950	0
157	20240613	160000	12739590	16950	16950	16950	16950	0
158	20240613	155900	12739590	16950	16950	16950	16950	0
159	20240613	155800	12739590	16950	16950	16950	16950	0
160	20240613	155700	12739590	16950	16950	16950	16950	0
161	20240613	155600	12739590	16950	16950	16950	16950	0
162	20240613	155500	12739590	16950	16950	16950	16950	0
163	20240613	155400	12739590	16950	16950	16950	16950	0
164	20240613	155300	12739590	16950	16950	16950	16950	0
165	20240613	155200	12739590	16950	16950	16950	16950	0
166	20240613	155100	12739590	16950	16950	16950	16950	0
167	20240613	155000	12739590	16950	16950	16950	16950	0
168	20240613	154900	12739590	16950	16950	16950	16950	0
169	20240613	154800	12739590	16950	16950	16950	16950	0
170	20240613	154700	12739590	16950	16950	16950	16950	0
171	20240613	154600	12739590	16950	16950	16950	16950	0
172	20240613	154500	12739590	16950	16950	16950	16950	0
173	20240613	154400	12739590	16950	16950	16950	16950	0
174	20240613	154300	12739590	16950	16950	16950	16950	0
175	20240613	154200	12739590	16950	16950	16950	16950	0
176	20240613	154100	12739590	16950	16950	16950	16950	0
177	20240613	154000	12739590	16950	16950	16950	16950	0
178	20240613	153900	12739590	16950	16950	16950	16950	0
179	20240613	153800	12739590	16950	16950	16950	16950	0
180	20240613	153700	12739590	16950	16950	16950	16950	0
181	20240613	153600	12739590	16950	16950	16950	16950	0
182	20240613	153500	12739590	16950	16950	16950	16950	6
183	20240613	153400	12739590	16950	16950	16950	16950	0
184	20240613	153300	12739590	16950	16950	16950	16950	0
185	20240613	153200	12739590	16950	16950	16950	16950	0
186	20240613	153100	12739590	16950	16950	16950	16950	0
187	20240613	153000	12739590	16950	16950	16950	16950	6
188	20240613	152900	12637890	16950	16950	16950	16950	0
189	20240613	152800	12637890	16950	16950	16950	16950	0
190	20240613	152700	12637890	16950	16950	16950	16950	0
191	20240613	152600	12637890	16950	16950	16950	16950	0
192	20240613	152500	12637890	16950	16950	16950	16950	0
193	20240613	152400	12637890	16950	16950	16950	16950	0
194	20240613	152300	12637890	16950	16950	16950	16950	0
195	20240613	152200	12637890	16950	16950	16950	16950	0
196	20240613	152100	12637890	16950	16950	16950	16950	0
197	20240613	152000	12637890	16950	16950	16950	16950	0
198	20240613	151900	12637890	16950	16950	16950	16950	1
199	20240613	151800	12620940	16950	16950	16950	16950	1
200	20240613	151700	12603990	16960	16960	16960	16960	1
201	20240613	151600	12587030	16850	16950	16950	16850	14
202	20240613	151500	12350130	16860	16860	16860	16860	1
203	20240613	151400	12333270	16860	16860	16860	16860	19
204	20240613	151300	12012930	16850	16850	16850	16850	0
205	20240613	151200	12012930	16850	16850	16850	16850	0
206	20240613	151100	12012930	16850	16850	16850	16850	0
207	20240613	151000	12012930	16850	16850	16850	16850	1
208	20240613	150900	11996080	16860	16860	16860	16860	0
209	20240613	150800	11996080	16860	16860	16860	16860	2
210	20240613	150700	11962360	16960	16960	16960	16960	1
211	20240613	150600	11945400	16900	16900	16900	16900	0
212	20240613	150500	11945400	16900	16900	16900	16900	0
213	20240613	150400	11945400	16900	16900	16900	16900	0
214	20240613	150300	11945400	16900	16900	16900	16900	0
215	20240613	150200	11945400	16900	16900	16900	16900	0
216	20240613	150100	11945400	16900	16900	16900	16900	20
217	20240613	150000	11607400	16900	16900	16900	16900	0
218	20240613	145900	11607400	16900	16900	16900	16900	0
219	20240613	145800	11607400	16900	16900	16900	16900	0
220	20240613	145700	11607400	16900	16900	16900	16900	0
221	20240613	145600	11607400	16900	16900	16900	16900	1
222	20240613	145500	11590500	16850	16850	16850	16850	1
223	20240613	145400	11573650	16820	16820	16820	16820	1
224	20240613	145300	11556830	16850	16850	16850	16850	0
225	20240613	145200	11556830	16850	16850	16850	16850	0
226	20240613	145100	11556830	16850	16850	16850	16850	0
227	20240613	145000	11556830	16850	16850	16850	16850	2
228	20240613	144900	11523130	16850	16850	16850	16850	0
229	20240613	144800	11523130	16850	16850	16850	16850	0
230	20240613	144700	11523130	16850	16850	16850	16850	0
231	20240613	144600	11523130	16850	16850	16850	16850	0
232	20240613	144500	11523130	16850	16850	16850	16850	0
233	20240613	144400	11523130	16850	16850	16850	16850	0
234	20240613	144300	11523130	16850	16850	16850	16850	20
235	20240613	144200	11186130	16900	16900	16900	16900	0
236	20240613	144100	11186130	16900	16900	16900	16900	0
237	20240613	144000	11186130	16900	16900	16900	16900	1
238	20240613	143900	11169230	16850	16850	16850	16850	0
239	20240613	143800	11169230	16850	16850	16850	16850	0
240	20240613	143700	11169230	16850	16850	16850	16850	0
241	20240613	143600	11169230	16850	16850	16850	16850	0
242	20240613	143500	11169230	16850	16850	16850	16850	0
243	20240613	143400	11169230	16850	16850	16850	16850	0
244	20240613	143300	11169230	16850	16850	16850	16850	17
245	20240613	143200	10882780	16850	16850	16850	16850	0
246	20240613	143100	10882780	16850	16850	16850	16850	0
247	20240613	143000	10882780	16850	16850	16850	16850	0
248	20240613	142900	10882780	16850	16850	16850	16850	0
249	20240613	142800	10882780	16850	16850	16850	16850	0
250	20240613	142700	10882780	16850	16850	16850	16850	0
251	20240613	142600	10882780	16850	16850	16850	16850	0
252	20240613	142500	10882780	16850	16850	16850	16850	0
253	20240613	142400	10882780	16850	16850	16850	16850	0
254	20240613	142300	10882780	16850	16850	16850	16850	0
255	20240613	142200	10882780	16850	16850	16850	16850	0
256	20240613	142100	10882780	16850	16850	16850	16850	0
257	20240613	142000	10882780	16850	16850	16850	16850	8
258	20240613	141900	10747980	16870	16870	16870	16870	0
259	20240613	141800	10747980	16870	16870	16870	16870	0
260	20240613	141700	10747980	16870	16870	16870	16870	0
261	20240613	141600	10747980	16870	16870	16870	16870	0
262	20240613	141500	10747980	16870	16870	16870	16870	0
263	20240613	141400	10747980	16870	16870	16870	16870	0
264	20240613	141300	10747980	16870	16870	16870	16870	0
265	20240613	141200	10747980	16870	16870	16870	16870	0
266	20240613	141100	10747980	16870	16870	16870	16870	0
267	20240613	141000	10747980	16870	16870	16870	16870	0
268	20240613	140900	10747980	16870	16860	16870	16860	80
269	20240613	140800	9398780	16860	16860	16860	16860	0
270	20240613	140700	9398780	16860	16860	16860	16860	0
271	20240613	140600	9398780	16860	16860	16860	16860	0
272	20240613	140500	9398780	16860	16860	16860	16860	0
273	20240613	140400	9398780	16860	16860	16860	16860	0
274	20240613	140300	9398780	16860	16860	16860	16860	0
275	20240613	140200	9398780	16860	16890	16890	16860	33
276	20240613	140100	8842330	16900	16900	16900	16900	5
277	20240613	140000	8757830	16900	16900	16900	16900	3
278	20240613	135900	8707130	16900	16900	16900	16900	0
279	20240613	135800	8707130	16900	16900	16900	16900	0
280	20240613	135700	8707130	16900	16900	16900	16900	0
281	20240613	135600	8707130	16900	16900	16900	16900	0
282	20240613	135500	8707130	16900	16900	16900	16900	0
283	20240613	135400	8707130	16900	16900	16900	16900	0
284	20240613	135300	8707130	16900	16900	16900	16900	0
285	20240613	135200	8707130	16900	16900	16900	16900	0
286	20240613	135100	8707130	16900	16900	16900	16900	0
287	20240613	135000	8707130	16900	16900	16900	16900	0
288	20240613	134900	8707130	16900	16900	16900	16900	0
289	20240613	134800	8707130	16900	16900	16900	16900	0
290	20240613	134700	8707130	16900	16900	16900	16900	0
291	20240613	134600	8707130	16900	16900	16900	16900	0
292	20240613	134500	8707130	16900	16900	16900	16900	0
293	20240613	134400	8707130	16900	16900	16900	16900	0
294	20240613	134300	8707130	16900	16900	16900	16900	0
295	20240613	134200	8707130	16900	16900	16900	16900	0
296	20240613	134100	8707130	16900	16900	16900	16900	90
297	20240613	134000	7186130	16900	16900	16900	16900	8
298	20240613	133900	7050930	16900	16900	16900	16900	0
299	20240613	133800	7050930	16900	16900	16900	16900	0
300	20240613	133700	7050930	16900	16900	16900	16900	0
301	20240613	133600	7050930	16900	16900	16900	16900	0
302	20240613	133500	7050930	16900	16900	16900	16900	0
303	20240613	133400	7050930	16900	16900	16900	16900	0
304	20240613	133300	7050930	16900	16900	16900	16900	0
305	20240613	133200	7050930	16900	16900	16900	16900	0
306	20240613	133100	7050930	16900	16900	16900	16900	0
307	20240613	133000	7050930	16900	16900	16900	16900	0
308	20240613	132900	7050930	16900	16900	16900	16900	0
309	20240613	132800	7050930	16900	16900	16900	16900	0
310	20240613	132700	7050930	16900	16900	16900	16900	0
311	20240613	132600	7050930	16900	16900	16900	16900	0
312	20240613	132500	7050930	16900	16900	16900	16900	0
313	20240613	132400	7050930	16900	16900	16900	16900	0
314	20240613	132300	7050930	16900	16900	16900	16900	0
315	20240613	132200	7050930	16900	16900	16900	16900	0
316	20240613	132100	7050930	16900	16900	16900	16900	0
317	20240613	132000	7050930	16900	16900	16900	16900	8
318	20240613	131900	6915730	16910	16910	16910	16910	0
319	20240613	131800	6915730	16910	16910	16910	16910	0
320	20240613	131700	6915730	16910	16910	16910	16910	0
321	20240613	131600	6915730	16910	16910	16910	16910	0
322	20240613	131500	6915730	16910	16910	16910	16910	0
323	20240613	131400	6915730	16910	16910	16910	16910	0
324	20240613	131300	6915730	16910	16910	16910	16910	0
325	20240613	131200	6915730	16910	16910	16910	16910	0
326	20240613	131100	6915730	16910	16910	16910	16910	0
327	20240613	131000	6915730	16910	16910	16910	16910	0
328	20240613	130900	6915730	16910	16910	16910	16910	0
329	20240613	130800	6915730	16910	16910	16910	16910	0
330	20240613	130700	6915730	16910	16910	16910	16910	0
331	20240613	130600	6915730	16910	16910	16910	16910	0
332	20240613	130500	6915730	16910	16910	16910	16910	0
333	20240613	130400	6915730	16910	16910	16910	16910	0
334	20240613	130300	6915730	16910	16910	16910	16910	0
335	20240613	130200	6915730	16910	16910	16910	16910	0
336	20240613	130100	6915730	16910	16910	16910	16910	1
337	20240613	130000	6898820	16910	16910	16910	16910	7
338	20240613	125900	6780450	16910	16910	16910	16910	0
339	20240613	125800	6780450	16910	16910	16910	16910	0
340	20240613	125700	6780450	16910	16910	16910	16910	0
341	20240613	125600	6780450	16910	16910	16910	16910	0
342	20240613	125500	6780450	16910	16910	16910	16910	0
343	20240613	125400	6780450	16910	16910	16910	16910	0
344	20240613	125300	6780450	16910	16910	16910	16910	0
345	20240613	125200	6780450	16910	16910	16910	16910	0
346	20240613	125100	6780450	16910	16910	16910	16910	0
347	20240613	125000	6780450	16910	16910	16910	16910	0
348	20240613	124900	6780450	16910	16920	16920	16910	5
349	20240613	124800	6695890	16920	16920	16920	16920	0
350	20240613	124700	6695890	16920	16920	16920	16920	0
351	20240613	124600	6695890	16920	16920	16920	16920	4
352	20240613	124500	6628210	16910	16910	16910	16910	0
353	20240613	124400	6628210	16910	16910	16910	16910	0
354	20240613	124300	6628210	16910	16910	16910	16910	0
355	20240613	124200	6628210	16910	16910	16910	16910	0
356	20240613	124100	6628210	16910	16910	16910	16910	0
357	20240613	124000	6628210	16910	16910	16910	16910	8
358	20240613	123900	6492930	16920	16920	16920	16920	0
359	20240613	123800	6492930	16920	16920	16920	16920	0
360	20240613	123700	6492930	16920	16920	16920	16920	0
361	20240613	123600	6492930	16920	16920	16920	16920	0
362	20240613	123500	6492930	16920	16920	16920	16920	0
363	20240613	123400	6492930	16920	16920	16920	16920	0
364	20240613	123300	6492930	16920	16920	16920	16920	0
365	20240613	123200	6492930	16920	16920	16920	16920	0
366	20240613	123100	6492930	16920	16920	16920	16920	0
367	20240613	123000	6492930	16920	16920	16920	16920	0
368	20240613	122900	6492930	16920	16920	16920	16920	0
369	20240613	122800	6492930	16920	16920	16920	16920	0
370	20240613	122700	6492930	16920	16920	16920	16920	0
371	20240613	122600	6492930	16920	16920	16920	16920	0
372	20240613	122500	6492930	16920	16920	16920	16920	0
373	20240613	122400	6492930	16920	16920	16920	16920	0
374	20240613	122300	6492930	16920	16920	16920	16920	0
375	20240613	122200	6492930	16920	16920	16920	16920	0
376	20240613	122100	6492930	16920	16920	16920	16920	0
377	20240613	122000	6492930	16920	16920	16920	16920	8
378	20240613	121900	6357570	16930	16930	16930	16930	0
379	20240613	121800	6357570	16930	16930	16930	16930	0
380	20240613	121700	6357570	16930	16930	16930	16930	0
381	20240613	121600	6357570	16930	16930	16930	16930	0
382	20240613	121500	6357570	16930	16930	16930	16930	0
383	20240613	121400	6357570	16930	16930	16930	16930	0
384	20240613	121300	6357570	16930	16930	16930	16930	0
385	20240613	121200	6357570	16930	16930	16930	16930	0
386	20240613	121100	6357570	16930	16930	16930	16930	0
387	20240613	121000	6357570	16930	16930	16930	16930	0
388	20240613	120900	6357570	16930	16930	16930	16930	0
389	20240613	120800	6357570	16930	16930	16930	16930	0
390	20240613	120700	6357570	16930	16930	16930	16930	0
391	20240613	120600	6357570	16930	16930	16930	16930	0
392	20240613	120500	6357570	16930	16930	16930	16930	0
393	20240613	120400	6357570	16930	16930	16930	16930	0
394	20240613	120300	6357570	16930	16930	16930	16930	0
395	20240613	120200	6357570	16930	16930	16930	16930	0
396	20240613	120100	6357570	16930	16930	16930	16930	0
397	20240613	120000	6357570	16930	16930	16930	16930	1
398	20240613	115900	6340640	16940	16940	16940	16940	0
399	20240613	115800	6340640	16940	16940	16940	16940	0
400	20240613	115700	6340640	16940	16940	16940	16940	0
401	20240613	115600	6340640	16940	16940	16940	16940	0
402	20240613	115500	6340640	16940	16940	16940	16940	0
403	20240613	115400	6340640	16940	16940	16940	16940	0
404	20240613	115300	6340640	16940	16940	16940	16940	0
405	20240613	115200	6340640	16940	16940	16940	16940	0
406	20240613	115100	6340640	16940	16940	16940	16940	0
407	20240613	115000	6340640	16940	16940	16940	16940	0
408	20240613	114900	6340640	16940	16940	16940	16940	0
409	20240613	114800	6340640	16940	16940	16940	16940	0
410	20240613	114700	6340640	16940	16940	16940	16940	0
411	20240613	114600	6340640	16940	16940	16940	16940	0
412	20240613	114500	6340640	16940	16940	16940	16940	0
413	20240613	114400	6340640	16940	16940	16940	16940	0
414	20240613	114300	6340640	16940	16940	16940	16940	0
415	20240613	114200	6340640	16940	16940	16940	16940	0
416	20240613	114100	6340640	16940	16940	16940	16940	0
417	20240613	114000	6340640	16940	16940	16940	16940	1
418	20240613	113900	6323700	16950	16950	16950	16950	0
419	20240613	113800	6323700	16950	16950	16950	16950	0
420	20240613	113700	6323700	16950	16950	16950	16950	0
421	20240613	113600	6323700	16950	16950	16950	16950	0
422	20240613	113500	6323700	16950	16950	16950	16950	0
423	20240613	113400	6323700	16950	16950	16950	16950	0
424	20240613	113300	6323700	16950	16950	16950	16950	0
425	20240613	113200	6323700	16950	16950	16950	16950	0
426	20240613	113100	6323700	16950	16950	16950	16950	0
427	20240613	113000	6323700	16950	16950	16950	16950	0
428	20240613	112900	6323700	16950	16950	16950	16950	0
429	20240613	112800	6323700	16950	16950	16950	16950	0
430	20240613	112700	6323700	16950	16950	16950	16950	0
431	20240613	112600	6323700	16950	16950	16950	16950	0
432	20240613	112500	6323700	16950	16950	16950	16950	0
433	20240613	112400	6323700	16950	16960	16960	16950	2
434	20240613	112300	6289790	16870	16870	16870	16870	0
435	20240613	112200	6289790	16870	16870	16870	16870	0
436	20240613	112100	6289790	16870	16870	16870	16870	0
437	20240613	112000	6289790	16870	16870	16870	16870	8
438	20240613	111900	6154830	16870	16870	16870	16870	0
439	20240613	111800	6154830	16870	16950	16950	16870	9
440	20240613	111700	6002640	16960	16960	16960	16960	1
441	20240613	111600	5985680	16900	16950	16950	16900	8
442	20240613	111500	5850310	16960	16960	16960	16960	0
443	20240613	111400	5850310	16960	16960	16960	16960	0
444	20240613	111300	5850310	16960	16960	16960	16960	0
445	20240613	111200	5850310	16960	16960	16960	16960	0
446	20240613	111100	5850310	16960	16960	16960	16960	0
447	20240613	111000	5850310	16960	16960	16960	16960	1
448	20240613	110900	5833350	16950	16950	16950	16950	9
449	20240613	110800	5680800	16950	16950	16950	16950	0
450	20240613	110700	5680800	16950	16950	16950	16950	0
451	20240613	110600	5680800	16950	16950	16950	16950	0
452	20240613	110500	5680800	16950	16950	16950	16950	1
453	20240613	110400	5663850	16940	16940	16940	16940	0
454	20240613	110300	5663850	16940	16940	16940	16940	0
455	20240613	110200	5663850	16940	16940	16940	16940	0
456	20240613	110100	5663850	16940	16940	16940	16940	0
457	20240613	110000	5663850	16940	16940	16940	16940	8
458	20240613	105900	5528330	16940	16940	16940	16940	0
459	20240613	105800	5528330	16940	16940	16940	16940	0
460	20240613	105700	5528330	16940	16940	16940	16940	0
461	20240613	105600	5528330	16940	16940	16940	16940	0
462	20240613	105500	5528330	16940	16940	16940	16940	0
463	20240613	105400	5528330	16940	16940	16940	16940	0
464	20240613	105300	5528330	16940	16940	16940	16940	0
465	20240613	105200	5528330	16940	16940	16940	16940	0
466	20240613	105100	5528330	16940	16940	16940	16940	0
467	20240613	105000	5528330	16940	16940	16940	16940	0
468	20240613	104900	5528330	16940	16940	16940	16940	0
469	20240613	104800	5528330	16940	16940	16940	16940	0
470	20240613	104700	5528330	16940	16940	16940	16940	0
471	20240613	104600	5528330	16940	16940	16940	16940	0
472	20240613	104500	5528330	16940	16940	16940	16940	0
473	20240613	104400	5528330	16940	16940	16940	16940	0
474	20240613	104300	5528330	16940	16940	16940	16940	7
475	20240613	104200	5409750	16940	16940	16940	16940	0
476	20240613	104100	5409750	16940	16940	16940	16940	0
477	20240613	104000	5409750	16940	16940	16940	16940	1
478	20240613	103900	5392810	16950	16950	16950	16950	1
479	20240613	103800	5375860	16950	16950	16950	16950	8
480	20240613	103700	5240260	16950	16950	16950	16950	0
481	20240613	103600	5240260	16950	16950	16950	16950	0
482	20240613	103500	5240260	16950	16950	16950	16950	0
483	20240613	103400	5240260	16950	16950	16950	16950	0
484	20240613	103300	5240260	16950	16950	16950	16950	0
485	20240613	103200	5240260	16950	16950	16950	16950	0
486	20240613	103100	5240260	16950	16950	16950	16950	0
487	20240613	103000	5240260	16950	16950	16950	16950	0
488	20240613	102900	5240260	16950	16950	16950	16950	0
489	20240613	102800	5240260	16950	16950	16950	16950	0
490	20240613	102700	5240260	16950	16950	16950	16950	0
491	20240613	102600	5240260	16950	16950	16950	16950	0
492	20240613	102500	5240260	16950	16950	16950	16950	0
493	20240613	102400	5240260	16950	16950	16950	16950	0
494	20240613	102300	5240260	16950	16950	16950	16950	0
495	20240613	102200	5240260	16950	16950	16950	16950	0
496	20240613	102100	5240260	16950	16950	16950	16950	0
497	20240613	102000	5240260	16950	16950	16950	16950	1
498	20240613	101900	5223310	16960	16960	16960	16960	0
499	20240613	101800	5223310	16960	16960	16960	16960	0
500	20240613	101700	5223310	16960	16960	16960	16960	0
501	20240613	101600	5223310	16960	16960	16960	16960	1
502	20240613	101500	5206350	16950	16950	16950	16950	0
503	20240613	101400	5206350	16950	16950	16950	16950	0
504	20240613	101300	5206350	16950	16950	16950	16950	0
505	20240613	101200	5206350	16950	16950	16950	16950	0
506	20240613	101100	5206350	16950	16950	16950	16950	0
507	20240613	101000	5206350	16950	16950	16950	16950	0
508	20240613	100900	5206350	16950	16950	16950	16950	0
509	20240613	100800	5206350	16950	16950	16950	16950	0
510	20240613	100700	5206350	16950	16950	16950	16950	0
511	20240613	100600	5206350	16950	16950	16950	16950	0
512	20240613	100500	5206350	16950	16950	16950	16950	0
513	20240613	100400	5206350	16950	16950	16950	16950	0
514	20240613	100300	5206350	16950	16950	16950	16950	0
515	20240613	100200	5206350	16950	16950	16950	16950	0
516	20240613	100100	5206350	16950	16950	16950	16950	0
517	20240613	100000	5206350	16950	16950	16950	16950	9
518	20240613	095900	5053800	16960	16960	16960	16960	1
519	20240613	095800	5036840	16960	16960	16960	16960	0
520	20240613	095700	5036840	16960	16960	16960	16960	0
521	20240613	095600	5036840	16960	16960	16960	16960	0
522	20240613	095500	5036840	16960	16960	16960	16960	0
523	20240613	095400	5036840	16960	16960	16960	16960	0
524	20240613	095300	5036840	16960	16960	16960	16960	1
525	20240613	095200	5019880	16950	16950	16950	16950	0
526	20240613	095100	5019880	16950	16950	16950	16950	8
527	20240613	095000	4884280	16950	16950	16950	16950	0
528	20240613	094900	4884280	16950	16950	16950	16950	0
529	20240613	094800	4884280	16950	16950	16950	16950	0
530	20240613	094700	4884280	16950	16950	16950	16950	0
531	20240613	094600	4884280	16950	16950	16950	16950	0
532	20240613	094500	4884280	16950	16950	16950	16950	0
533	20240613	094400	4884280	16950	16950	16950	16950	0
534	20240613	094300	4884280	16950	16950	16950	16950	0
535	20240613	094200	4884280	16950	16950	16950	16950	0
536	20240613	094100	4884280	16950	16950	16950	16950	0
537	20240613	094000	4884280	16950	16950	16950	16950	1
538	20240613	093900	4867330	16960	16960	16960	16960	0
539	20240613	093800	4867330	16960	16960	16960	16960	0
540	20240613	093700	4867330	16960	16960	16960	16960	0
541	20240613	093600	4867330	16960	16960	16960	16960	0
542	20240613	093500	4867330	16960	16960	16960	16960	1
543	20240613	093400	4850370	16950	16950	16950	16950	1
544	20240613	093300	4833420	16850	16850	16850	16850	0
545	20240613	093200	4833420	16850	16850	16850	16850	0
546	20240613	093100	4833420	16850	16850	16850	16850	0
547	20240613	093000	4833420	16850	16850	16850	16850	0
548	20240613	092900	4833420	16850	16850	16850	16850	0
549	20240613	092800	4833420	16850	16850	16850	16850	0
550	20240613	092700	4833420	16850	16850	16850	16850	14
551	20240613	092600	4597520	16790	16870	16870	16790	226
552	20240613	092500	793820	16880	16880	16880	16880	0
553	20240613	092400	793820	16880	16880	16880	16880	0
554	20240613	092300	793820	16880	16880	16880	16880	0
555	20240613	092200	793820	16880	16880	16880	16880	0
556	20240613	092100	793820	16880	16880	16880	16880	0
557	20240613	092000	793820	16880	16880	16880	16880	9
558	20240613	091900	641900	16850	16850	16850	16850	0
559	20240613	091800	641900	16850	16850	16850	16850	0
560	20240613	091700	641900	16850	16850	16850	16850	0
561	20240613	091600	641900	16850	16850	16850	16850	0
562	20240613	091500	641900	16850	16850	16850	16850	0
563	20240613	091400	641900	16850	16850	16850	16850	0
564	20240613	091300	641900	16850	16850	16850	16850	0
565	20240613	091200	641900	16850	16850	16850	16850	0
566	20240613	091100	641900	16850	16850	16850	16850	0
567	20240613	091000	641900	16850	16850	16850	16850	0
568	20240613	090900	641900	16850	16850	16850	16850	0
569	20240613	090800	641900	16850	16850	16850	16850	0
570	20240613	090700	641900	16850	16850	16850	16850	0
571	20240613	090600	641900	16850	16850	16850	16850	0
572	20240613	090500	641900	16850	16850	16850	16850	0
573	20240613	090400	641900	16850	16850	16850	16850	0
574	20240613	090300	641900	16850	16850	16850	16850	0
575	20240613	090200	641900	16850	16850	16850	16850	0
576	20240613	090100	641900	16850	16880	16880	16850	25
577	20240613	090000	220600	16960	16970	16970	16960	13