KissMeData/001770/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	183500	17396680	17000	17000	17000	17000	157
3	20240619	183400	17396680	17000	17000	17000	17000	0
4	20240619	183300	17396680	17000	17000	17000	17000	0
5	20240619	183200	17396680	17000	17000	17000	17000	0
6	20240619	183100	17396680	17000	17000	17000	17000	0
7	20240619	183000	17396680	17000	17000	17000	17000	0
8	20240619	182900	17396680	17000	17000	17000	17000	0
9	20240619	182800	17396680	17000	17000	17000	17000	0
10	20240619	182700	17396680	17000	17000	17000	17000	0
11	20240619	182600	17396680	17000	17000	17000	17000	0
12	20240619	182500	17396680	17000	17000	17000	17000	0
13	20240619	182400	17396680	17000	17000	17000	17000	0
14	20240619	182300	17396680	17000	17000	17000	17000	0
15	20240619	182200	17396680	17000	17000	17000	17000	0
16	20240619	182100	17396680	17000	17000	17000	17000	0
17	20240619	182000	17396680	17000	17000	17000	17000	0
18	20240619	181900	17396680	17000	17000	17000	17000	0
19	20240619	181800	17396680	17000	17000	17000	17000	0
20	20240619	181700	17396680	17000	17000	17000	17000	0
21	20240619	181600	17396680	17000	17000	17000	17000	0
22	20240619	181500	17396680	17000	17000	17000	17000	0
23	20240619	181400	17396680	17000	17000	17000	17000	0
24	20240619	181300	17396680	17000	17000	17000	17000	0
25	20240619	181200	17396680	17000	17000	17000	17000	0
26	20240619	181100	17396680	17000	17000	17000	17000	0
27	20240619	181000	17396680	17000	17000	17000	17000	0
28	20240619	180900	17396680	17000	17000	17000	17000	0
29	20240619	180800	17396680	17000	17000	17000	17000	0
30	20240619	180700	17396680	17000	17000	17000	17000	0
31	20240619	180600	17396680	17000	17000	17000	17000	0
32	20240619	180500	17396680	17000	17000	17000	17000	157
33	20240619	180400	17396680	17000	17000	17000	17000	0
34	20240619	180300	17396680	17000	17000	17000	17000	0
35	20240619	180200	17396680	17000	17000	17000	17000	0
36	20240619	180100	17396680	17000	17000	17000	17000	0
37	20240619	180000	17396680	17000	17000	17000	17000	0
38	20240619	175900	17396680	17000	17000	17000	17000	0
39	20240619	175800	17396680	17000	17000	17000	17000	0
40	20240619	175700	17396680	17000	17000	17000	17000	0
41	20240619	175600	17396680	17000	17000	17000	17000	0
42	20240619	175500	17396680	17000	17000	17000	17000	0
43	20240619	175400	17396680	17000	17000	17000	17000	0
44	20240619	175300	17396680	17000	17000	17000	17000	0
45	20240619	175200	17396680	17000	17000	17000	17000	0
46	20240619	175100	17396680	17000	17000	17000	17000	0
47	20240619	175000	17396680	17000	17000	17000	17000	0
48	20240619	174900	17396680	17000	17000	17000	17000	0
49	20240619	174800	17396680	17000	17000	17000	17000	0
50	20240619	174700	17396680	17000	17000	17000	17000	0
51	20240619	174600	17396680	17000	17000	17000	17000	0
52	20240619	174500	17396680	17000	17000	17000	17000	0
53	20240619	174400	17396680	17000	17000	17000	17000	0
54	20240619	174300	17396680	17000	17000	17000	17000	0
55	20240619	174200	17396680	17000	17000	17000	17000	0
56	20240619	174100	17396680	17000	17000	17000	17000	0
57	20240619	174000	17396680	17000	17000	17000	17000	0
58	20240619	173900	17396680	17000	17000	17000	17000	0
59	20240619	173800	17396680	17000	17000	17000	17000	0
60	20240619	173700	17396680	17000	17000	17000	17000	0
61	20240619	173600	17396680	17000	17000	17000	17000	0
62	20240619	173500	17396680	17000	17000	17000	17000	157
63	20240619	173400	17396680	17000	17000	17000	17000	0
64	20240619	173300	17396680	17000	17000	17000	17000	0
65	20240619	173200	17396680	17000	17000	17000	17000	0
66	20240619	173100	17396680	17000	17000	17000	17000	0
67	20240619	173000	17396680	17000	17000	17000	17000	0
68	20240619	172900	17396680	17000	17000	17000	17000	0
69	20240619	172800	17396680	17000	17000	17000	17000	0
70	20240619	172700	17396680	17000	17000	17000	17000	0
71	20240619	172600	17396680	17000	17000	17000	17000	0
72	20240619	172500	17396680	17000	17000	17000	17000	0
73	20240619	172400	17396680	17000	17000	17000	17000	0
74	20240619	172300	17396680	17000	17000	17000	17000	0
75	20240619	172200	17396680	17000	17000	17000	17000	0
76	20240619	172100	17396680	17000	17000	17000	17000	0
77	20240619	172000	17396680	17000	17000	17000	17000	0
78	20240619	171900	17396680	17000	17000	17000	17000	0
79	20240619	171800	17396680	17000	17000	17000	17000	0
80	20240619	171700	17396680	17000	17000	17000	17000	0
81	20240619	171600	17396680	17000	17000	17000	17000	0
82	20240619	171500	17396680	17000	17000	17000	17000	0
83	20240619	171400	17396680	17000	17000	17000	17000	0
84	20240619	171300	17396680	17000	17000	17000	17000	0
85	20240619	171200	17396680	17000	17000	17000	17000	0
86	20240619	171100	17396680	17000	17000	17000	17000	0
87	20240619	171000	17396680	17000	17000	17000	17000	0
88	20240619	170900	17396680	17000	17000	17000	17000	0
89	20240619	170800	17396680	17000	17000	17000	17000	0
90	20240619	170700	17396680	17000	17000	17000	17000	0
91	20240619	170600	17396680	17000	17000	17000	17000	0
92	20240619	170500	17396680	17000	17000	17000	17000	157
93	20240619	170400	17396680	17000	17000	17000	17000	0
94	20240619	170300	17396680	17000	17000	17000	17000	0
95	20240619	170200	17396680	17000	17000	17000	17000	0
96	20240619	170100	17396680	17000	17000	17000	17000	0
97	20240619	170000	17396680	17000	17000	17000	17000	0
98	20240619	165900	17396680	17000	17000	17000	17000	0
99	20240619	165800	17396680	17000	17000	17000	17000	0
100	20240619	165700	17396680	17000	17000	17000	17000	0
101	20240619	165600	17396680	17000	17000	17000	17000	0
102	20240619	165500	17396680	17000	17000	17000	17000	0
103	20240619	165400	17396680	17000	17000	17000	17000	0
104	20240619	165300	17396680	17000	17000	17000	17000	0
105	20240619	165200	17396680	17000	17000	17000	17000	0
106	20240619	165100	17396680	17000	17000	17000	17000	0
107	20240619	165000	17396680	17000	17000	17000	17000	0
108	20240619	164900	17396680	17000	17000	17000	17000	0
109	20240619	164800	17396680	17000	17000	17000	17000	0
110	20240619	164700	17396680	17000	17000	17000	17000	0
111	20240619	164600	17396680	17000	17000	17000	17000	0
112	20240619	164500	17396680	17000	17000	17000	17000	0
113	20240619	164400	17396680	17000	17000	17000	17000	0
114	20240619	164300	17396680	17000	17000	17000	17000	0
115	20240619	164200	17396680	17000	17000	17000	17000	0
116	20240619	164100	17396680	17000	17000	17000	17000	0
117	20240619	164000	17396680	17000	17000	17000	17000	0
118	20240619	163900	17396680	17000	17000	17000	17000	0
119	20240619	163800	17396680	17000	17000	17000	17000	0
120	20240619	163700	17396680	17000	17000	17000	17000	0
121	20240619	163600	17396680	17000	17000	17000	17000	0
122	20240619	163500	17396680	17000	17000	17000	17000	157
123	20240619	163400	17396680	17000	17000	17000	17000	0
124	20240619	163300	17396680	17000	17000	17000	17000	0
125	20240619	163200	17396680	17000	17000	17000	17000	0
126	20240619	163100	17396680	17000	17000	17000	17000	0
127	20240619	163000	17396680	17000	17000	17000	17000	0
128	20240619	162900	17396680	17000	17000	17000	17000	0
129	20240619	162800	17396680	17000	17000	17000	17000	0
130	20240619	162700	17396680	17000	17000	17000	17000	0
131	20240619	162600	17396680	17000	17000	17000	17000	0
132	20240619	162500	17396680	17000	17000	17000	17000	0
133	20240619	162400	17396680	17000	17000	17000	17000	0
134	20240619	162300	17396680	17000	17000	17000	17000	0
135	20240619	162200	17396680	17000	17000	17000	17000	0
136	20240619	162100	17396680	17000	17000	17000	17000	0
137	20240619	162000	17396680	17000	17000	17000	17000	0
138	20240619	161900	17396680	17000	17000	17000	17000	0
139	20240619	161800	17396680	17000	17000	17000	17000	0
140	20240619	161700	17396680	17000	17000	17000	17000	0
141	20240619	161600	17396680	17000	17000	17000	17000	0
142	20240619	161500	17396680	17000	17000	17000	17000	0
143	20240619	161400	17396680	17000	17000	17000	17000	0
144	20240619	161300	17396680	17000	17000	17000	17000	0
145	20240619	161200	17396680	17000	17000	17000	17000	0
146	20240619	161100	17396680	17000	17000	17000	17000	0
147	20240619	161000	17396680	17000	17000	17000	17000	0
148	20240619	160900	17396680	17000	17000	17000	17000	0
149	20240619	160800	17396680	17000	17000	17000	17000	0
150	20240619	160700	17396680	17000	17000	17000	17000	0
151	20240619	160600	17396680	17000	17000	17000	17000	0
152	20240619	160500	17396680	17000	17000	17000	17000	157
153	20240619	160400	17396680	17000	17000	17000	17000	0
154	20240619	160300	17396680	17000	17000	17000	17000	0
155	20240619	160200	17396680	17000	17000	17000	17000	0
156	20240619	160100	17396680	17000	17000	17000	17000	0
157	20240619	160000	17396680	17000	17000	17000	17000	0
158	20240619	155900	17396680	17000	17000	17000	17000	0
159	20240619	155800	17396680	17000	17000	17000	17000	0
160	20240619	155700	17396680	17000	17000	17000	17000	0
161	20240619	155600	17396680	17000	17000	17000	17000	0
162	20240619	155500	17396680	17000	17000	17000	17000	0
163	20240619	155400	17396680	17000	17000	17000	17000	0
164	20240619	155300	17396680	17000	17000	17000	17000	0
165	20240619	155200	17396680	17000	17000	17000	17000	0
166	20240619	155100	17396680	17000	17000	17000	17000	0
167	20240619	155000	17396680	17000	17000	17000	17000	0
168	20240619	154900	17396680	17000	17000	17000	17000	0
169	20240619	154800	17396680	17000	17000	17000	17000	0
170	20240619	154700	17396680	17000	17000	17000	17000	0
171	20240619	154600	17396680	17000	17000	17000	17000	0
172	20240619	154500	17396680	17000	17000	17000	17000	0
173	20240619	154400	17396680	17000	17000	17000	17000	0
174	20240619	154300	17396680	17000	17000	17000	17000	0
175	20240619	154200	17396680	17000	17000	17000	17000	0
176	20240619	154100	17396680	17000	17000	17000	17000	0
177	20240619	154000	17396680	17000	17000	17000	17000	0
178	20240619	153900	17396680	17000	17000	17000	17000	0
179	20240619	153800	17396680	17000	17000	17000	17000	0
180	20240619	153700	17396680	17000	17000	17000	17000	0
181	20240619	153600	17396680	17000	17000	17000	17000	0
182	20240619	153500	17396680	17000	17000	17000	17000	157
183	20240619	153400	17396680	17000	17000	17000	17000	0
184	20240619	153300	17396680	17000	17000	17000	17000	0
185	20240619	153200	17396680	17000	17000	17000	17000	0
186	20240619	153100	17396680	17000	17000	17000	17000	0
187	20240619	153000	17396680	17000	17000	17000	17000	157
188	20240619	152900	14727680	16990	16990	16990	16990	0
189	20240619	152800	14727680	16990	16990	16990	16990	0
190	20240619	152700	14727680	16990	16990	16990	16990	0
191	20240619	152600	14727680	16990	16990	16990	16990	0
192	20240619	152500	14727680	16990	16990	16990	16990	0
193	20240619	152400	14727680	16990	16990	16990	16990	0
194	20240619	152300	14727680	16990	16990	16990	16990	0
195	20240619	152200	14727680	16990	16990	16990	16990	0
196	20240619	152100	14727680	16990	16990	16990	16990	0
197	20240619	152000	14727680	16990	16990	16990	16990	0
198	20240619	151900	14727680	16990	16990	16990	16990	0
199	20240619	151800	14727680	16990	16990	16990	16990	0
200	20240619	151700	14727680	16990	16990	16990	16990	0
201	20240619	151600	14727680	16990	16990	16990	16990	0
202	20240619	151500	14727680	16990	16990	16990	16990	0
203	20240619	151400	14727680	16990	16990	16990	16990	0
204	20240619	151300	14727680	16990	16990	16990	16990	0
205	20240619	151200	14727680	16990	16990	16990	16990	0
206	20240619	151100	14727680	16990	16990	16990	16990	0
207	20240619	151000	14727680	16990	16990	16990	16990	0
208	20240619	150900	14727680	16990	16990	16990	16990	0
209	20240619	150800	14727680	16990	16990	16990	16990	0
210	20240619	150700	14727680	16990	16990	16990	16990	0
211	20240619	150600	14727680	16990	16990	16990	16990	0
212	20240619	150500	14727680	16990	16990	16990	16990	0
213	20240619	150400	14727680	16990	16990	16990	16990	0
214	20240619	150300	14727680	16990	16990	16990	16990	0
215	20240619	150200	14727680	16990	16990	16990	16990	0
216	20240619	150100	14727680	16990	16990	16990	16990	0
217	20240619	150000	14727680	16990	16990	16990	16990	0
218	20240619	145900	14727680	16990	16990	16990	16990	0
219	20240619	145800	14727680	16990	16990	16990	16990	0
220	20240619	145700	14727680	16990	16990	16990	16990	0
221	20240619	145600	14727680	16990	16990	16990	16990	0
222	20240619	145500	14727680	16990	16990	16990	16990	0
223	20240619	145400	14727680	16990	16980	16990	16980	5
224	20240619	145300	14642740	16910	16910	16910	16910	0
225	20240619	145200	14642740	16910	16910	16910	16910	0
226	20240619	145100	14642740	16910	16910	16910	16910	0
227	20240619	145000	14642740	16910	16910	16910	16910	0
228	20240619	144900	14642740	16910	16910	16910	16910	0
229	20240619	144800	14642740	16910	16910	16910	16910	0
230	20240619	144700	14642740	16910	16910	16910	16910	0
231	20240619	144600	14642740	16910	16910	16910	16910	0
232	20240619	144500	14642740	16910	16910	16910	16910	0
233	20240619	144400	14642740	16910	16910	16910	16910	0
234	20240619	144300	14642740	16910	16910	16910	16910	34
235	20240619	144200	14067800	16910	16910	16910	16910	0
236	20240619	144100	14067800	16910	16910	16910	16910	0
237	20240619	144000	14067800	16910	16910	16910	16910	0
238	20240619	143900	14067800	16910	16910	16910	16910	0
239	20240619	143800	14067800	16910	16910	16910	16910	0
240	20240619	143700	14067800	16910	16910	16910	16910	0
241	20240619	143600	14067800	16910	16910	16910	16910	0
242	20240619	143500	14067800	16910	16910	16910	16910	1
243	20240619	143400	14050890	16910	16910	16910	16910	0
244	20240619	143300	14050890	16910	16910	16910	16910	0
245	20240619	143200	14050890	16910	16910	16910	16910	0
246	20240619	143100	14050890	16910	16910	16910	16910	0
247	20240619	143000	14050890	16910	16910	16910	16910	0
248	20240619	142900	14050890	16910	16910	16910	16910	0
249	20240619	142800	14050890	16910	16910	16910	16910	0
250	20240619	142700	14050890	16910	16910	16910	16910	0
251	20240619	142600	14050890	16910	16910	16910	16910	0
252	20240619	142500	14050890	16910	16910	16910	16910	0
253	20240619	142400	14050890	16910	16910	16910	16910	0
254	20240619	142300	14050890	16910	16910	16910	16910	0
255	20240619	142200	14050890	16910	16910	16910	16910	0
256	20240619	142100	14050890	16910	16910	16910	16910	0
257	20240619	142000	14050890	16910	16910	16910	16910	0
258	20240619	141900	14050890	16910	16910	16910	16910	0
259	20240619	141800	14050890	16910	16910	16910	16910	0
260	20240619	141700	14050890	16910	16910	16910	16910	0
261	20240619	141600	14050890	16910	16910	16910	16910	0
262	20240619	141500	14050890	16910	16910	16910	16910	1
263	20240619	141400	14033980	16910	16910	16910	16910	0
264	20240619	141300	14033980	16910	16910	16910	16910	0
265	20240619	141200	14033980	16910	16910	16910	16910	0
266	20240619	141100	14033980	16910	16910	16910	16910	0
267	20240619	141000	14033980	16910	16910	16910	16910	0
268	20240619	140900	14033980	16910	16910	16910	16910	0
269	20240619	140800	14033980	16910	16910	16910	16910	0
270	20240619	140700	14033980	16910	16910	16910	16910	0
271	20240619	140600	14033980	16910	16910	16910	16910	0
272	20240619	140500	14033980	16910	16910	16910	16910	0
273	20240619	140400	14033980	16910	16910	16910	16910	0
274	20240619	140300	14033980	16910	16910	16910	16910	0
275	20240619	140200	14033980	16910	16910	16910	16910	0
276	20240619	140100	14033980	16910	16910	16910	16910	0
277	20240619	140000	14033980	16910	16910	16910	16910	0
278	20240619	135900	14033980	16910	16910	16910	16910	0
279	20240619	135800	14033980	16910	16910	16910	16910	0
280	20240619	135700	14033980	16910	16910	16910	16910	0
281	20240619	135600	14033980	16910	16910	16910	16910	0
282	20240619	135500	14033980	16910	16910	16910	16910	1
283	20240619	135400	14017070	16910	16910	16910	16910	0
284	20240619	135300	14017070	16910	16910	16910	16910	0
285	20240619	135200	14017070	16910	16910	16910	16910	0
286	20240619	135100	14017070	16910	16910	16910	16910	0
287	20240619	135000	14017070	16910	16910	16910	16910	0
288	20240619	134900	14017070	16910	16910	16910	16910	0
289	20240619	134800	14017070	16910	16910	16910	16910	0
290	20240619	134700	14017070	16910	16910	16910	16910	0
291	20240619	134600	14017070	16910	16910	16910	16910	0
292	20240619	134500	14017070	16910	16910	16910	16910	0
293	20240619	134400	14017070	16910	16910	16910	16910	0
294	20240619	134300	14017070	16910	16910	16910	16910	0
295	20240619	134200	14017070	16910	16910	16910	16910	0
296	20240619	134100	14017070	16910	16910	16910	16910	0
297	20240619	134000	14017070	16910	16910	16910	16910	0
298	20240619	133900	14017070	16910	16910	16910	16910	0
299	20240619	133800	14017070	16910	16910	16910	16910	0
300	20240619	133700	14017070	16910	16910	16910	16910	0
301	20240619	133600	14017070	16910	16910	16910	16910	0
302	20240619	133500	14017070	16910	16910	16910	16910	1
303	20240619	133400	14000160	16910	16910	16910	16910	0
304	20240619	133300	14000160	16910	16910	16910	16910	0
305	20240619	133200	14000160	16910	16910	16910	16910	0
306	20240619	133100	14000160	16910	16910	16910	16910	0
307	20240619	133000	14000160	16910	16910	16910	16910	0
308	20240619	132900	14000160	16910	16910	16910	16910	0
309	20240619	132800	14000160	16910	16910	16910	16910	0
310	20240619	132700	14000160	16910	16910	16910	16910	1
311	20240619	132600	13983250	16910	16910	16910	16910	0
312	20240619	132500	13983250	16910	16910	16910	16910	0
313	20240619	132400	13983250	16910	16910	16910	16910	0
314	20240619	132300	13983250	16910	16910	16910	16910	0
315	20240619	132200	13983250	16910	16910	16910	16910	0
316	20240619	132100	13983250	16910	16910	16910	16910	0
317	20240619	132000	13983250	16910	16910	16910	16910	0
318	20240619	131900	13983250	16910	16910	16910	16910	0
319	20240619	131800	13983250	16910	16910	16910	16910	0
320	20240619	131700	13983250	16910	16910	16910	16910	0
321	20240619	131600	13983250	16910	16910	16910	16910	0
322	20240619	131500	13983250	16910	16910	16910	16910	1
323	20240619	131400	13966340	16910	16910	16910	16910	0
324	20240619	131300	13966340	16910	16910	16910	16910	0
325	20240619	131200	13966340	16910	16910	16910	16910	0
326	20240619	131100	13966340	16910	16910	16910	16910	0
327	20240619	131000	13966340	16910	16910	16910	16910	0
328	20240619	130900	13966340	16910	16910	16910	16910	0
329	20240619	130800	13966340	16910	16910	16910	16910	0
330	20240619	130700	13966340	16910	16910	16910	16910	0
331	20240619	130600	13966340	16910	16930	16930	16910	100
332	20240619	130500	12275260	16930	16930	16930	16930	0
333	20240619	130400	12275260	16930	16930	16930	16930	0
334	20240619	130300	12275260	16930	16930	16930	16930	0
335	20240619	130200	12275260	16930	16930	16930	16930	0
336	20240619	130100	12275260	16930	16930	16930	16930	0
337	20240619	130000	12275260	16930	16930	16930	16930	0
338	20240619	125900	12275260	16930	16930	16930	16930	0
339	20240619	125800	12275260	16930	16930	16930	16930	0
340	20240619	125700	12275260	16930	16930	16930	16930	0
341	20240619	125600	12275260	16930	16930	16930	16930	0
342	20240619	125500	12275260	16930	16930	16930	16930	1
343	20240619	125400	12258330	16930	16930	16930	16930	0
344	20240619	125300	12258330	16930	16930	16930	16930	0
345	20240619	125200	12258330	16930	16930	16930	16930	0
346	20240619	125100	12258330	16930	16930	16930	16930	5
347	20240619	125000	12173680	16930	16930	16930	16930	1
348	20240619	124900	12156750	16980	16980	16980	16980	1
349	20240619	124800	12139770	16920	16920	16920	16920	0
350	20240619	124700	12139770	16920	16920	16920	16920	0
351	20240619	124600	12139770	16920	16920	16920	16920	0
352	20240619	124500	12139770	16920	16920	16920	16920	0
353	20240619	124400	12139770	16920	16920	16920	16920	0
354	20240619	124300	12139770	16920	16920	16920	16920	0
355	20240619	124200	12139770	16920	16920	16920	16920	0
356	20240619	124100	12139770	16920	16920	16920	16920	0
357	20240619	124000	12139770	16920	16920	16920	16920	0
358	20240619	123900	12139770	16920	16920	16920	16920	0
359	20240619	123800	12139770	16920	16920	16920	16920	0
360	20240619	123700	12139770	16920	16920	16920	16920	0
361	20240619	123600	12139770	16920	16920	16920	16920	0
362	20240619	123500	12139770	16920	16920	16920	16920	1
363	20240619	123400	12122850	16910	16910	16910	16910	0
364	20240619	123300	12122850	16910	16910	16910	16910	0
365	20240619	123200	12122850	16910	16910	16910	16910	0
366	20240619	123100	12122850	16910	16910	16910	16910	0
367	20240619	123000	12122850	16910	16910	16910	16910	0
368	20240619	122900	12122850	16910	16910	16910	16910	0
369	20240619	122800	12122850	16910	16910	16910	16910	0
370	20240619	122700	12122850	16910	16910	16910	16910	0
371	20240619	122600	12122850	16910	16910	16910	16910	0
372	20240619	122500	12122850	16910	16910	16910	16910	0
373	20240619	122400	12122850	16910	16910	16910	16910	0
374	20240619	122300	12122850	16910	16910	16910	16910	0
375	20240619	122200	12122850	16910	16910	16910	16910	0
376	20240619	122100	12122850	16910	16910	16910	16910	0
377	20240619	122000	12122850	16910	16910	16910	16910	0
378	20240619	121900	12122850	16910	16910	16910	16910	200
379	20240619	121800	8740850	16910	16910	16910	16910	0
380	20240619	121700	8740850	16910	16910	16910	16910	0
381	20240619	121600	8740850	16910	16910	16910	16910	0
382	20240619	121500	8740850	16910	16910	16910	16910	1
383	20240619	121400	8723940	16980	16980	16980	16980	0
384	20240619	121300	8723940	16980	16980	16980	16980	0
385	20240619	121200	8723940	16980	16980	16980	16980	0
386	20240619	121100	8723940	16980	16980	16980	16980	0
387	20240619	121000	8723940	16980	16940	16980	16940	160
388	20240619	120900	6007430	16910	16910	16910	16910	0
389	20240619	120800	6007430	16910	16910	16910	16910	0
390	20240619	120700	6007430	16910	16910	16910	16910	0
391	20240619	120600	6007430	16910	16920	16920	16910	50
392	20240619	120500	5161820	16920	16920	16920	16920	0
393	20240619	120400	5161820	16920	16920	16920	16920	0
394	20240619	120300	5161820	16920	16920	16920	16920	0
395	20240619	120200	5161820	16920	16920	16920	16920	0
396	20240619	120100	5161820	16920	16920	16920	16920	0
397	20240619	120000	5161820	16920	16920	16920	16920	0
398	20240619	115900	5161820	16920	16920	16920	16920	0
399	20240619	115800	5161820	16920	16930	16930	16920	105
400	20240619	115700	3385130	16930	16930	16930	16930	0
401	20240619	115600	3385130	16930	16930	16930	16930	0
402	20240619	115500	3385130	16930	16930	16930	16930	1
403	20240619	115400	3368200	16940	16940	16940	16940	0
404	20240619	115300	3368200	16940	16940	16940	16940	0
405	20240619	115200	3368200	16940	16940	16940	16940	0
406	20240619	115100	3368200	16940	16940	16940	16940	0
407	20240619	115000	3368200	16940	16940	16940	16940	0
408	20240619	114900	3368200	16940	16940	16940	16940	0
409	20240619	114800	3368200	16940	16940	16940	16940	0
410	20240619	114700	3368200	16940	16940	16940	16940	0
411	20240619	114600	3368200	16940	16940	16940	16940	0
412	20240619	114500	3368200	16940	16940	16940	16940	0
413	20240619	114400	3368200	16940	16940	16940	16940	0
414	20240619	114300	3368200	16940	16940	16940	16940	0
415	20240619	114200	3368200	16940	16940	16940	16940	0
416	20240619	114100	3368200	16940	16940	16940	16940	0
417	20240619	114000	3368200	16940	16940	16940	16940	9
418	20240619	113900	3215740	16930	16930	16930	16930	0
419	20240619	113800	3215740	16930	16930	16930	16930	0
420	20240619	113700	3215740	16930	16930	16930	16930	0
421	20240619	113600	3215740	16930	16930	16930	16930	0
422	20240619	113500	3215740	16930	16930	16930	16930	1
423	20240619	113400	3198810	16940	16940	16940	16940	0
424	20240619	113300	3198810	16940	16940	16940	16940	0
425	20240619	113200	3198810	16940	16940	16940	16940	0
426	20240619	113100	3198810	16940	16940	16940	16940	0
427	20240619	113000	3198810	16940	16940	16940	16940	0
428	20240619	112900	3198810	16940	16940	16940	16940	0
429	20240619	112800	3198810	16940	16940	16940	16940	0
430	20240619	112700	3198810	16940	16940	16940	16940	0
431	20240619	112600	3198810	16940	16940	16940	16940	0
432	20240619	112500	3198810	16940	16940	16940	16940	0
433	20240619	112400	3198810	16940	16940	16940	16940	20
434	20240619	112300	2860010	16940	16940	16940	16940	0
435	20240619	112200	2860010	16940	16940	16940	16940	0
436	20240619	112100	2860010	16940	16940	16940	16940	0
437	20240619	112000	2860010	16940	16940	16940	16940	0
438	20240619	111900	2860010	16940	16940	16940	16940	5
439	20240619	111800	2775310	16930	16930	16930	16930	0
440	20240619	111700	2775310	16930	16930	16930	16930	9
441	20240619	111600	2622940	16930	16930	16930	16930	0
442	20240619	111500	2622940	16930	16930	16930	16930	1
443	20240619	111400	2606010	16940	16940	16940	16940	0
444	20240619	111300	2606010	16940	16940	16940	16940	1
445	20240619	111200	2589070	16940	16940	16940	16940	0
446	20240619	111100	2589070	16940	16940	16940	16940	2
447	20240619	111000	2555190	16930	16930	16930	16930	0
448	20240619	110900	2555190	16930	16930	16930	16930	0
449	20240619	110800	2555190	16930	16930	16930	16930	1
450	20240619	110700	2538260	16940	16940	16940	16940	0
451	20240619	110600	2538260	16940	16930	16940	16930	2
452	20240619	110500	2504390	16920	16920	16920	16920	0
453	20240619	110400	2504390	16920	16920	16920	16920	0
454	20240619	110300	2504390	16920	16920	16920	16920	0
455	20240619	110200	2504390	16920	16920	16920	16920	0
456	20240619	110100	2504390	16920	16920	16920	16920	0
457	20240619	110000	2504390	16920	16920	16920	16920	0
458	20240619	105900	2504390	16920	16920	16920	16920	0
459	20240619	105800	2504390	16920	16920	16920	16920	0
460	20240619	105700	2504390	16920	16920	16920	16920	0
461	20240619	105600	2504390	16920	16920	16920	16920	0
462	20240619	105500	2504390	16920	16920	16920	16920	1
463	20240619	105400	2487470	16920	16920	16920	16920	0
464	20240619	105300	2487470	16920	16920	16920	16920	0
465	20240619	105200	2487470	16920	16920	16920	16920	0
466	20240619	105100	2487470	16920	16920	16920	16920	0
467	20240619	105000	2487470	16920	16920	16920	16920	0
468	20240619	104900	2487470	16920	16920	16920	16920	2
469	20240619	104800	2453630	16920	16920	16920	16920	0
470	20240619	104700	2453630	16920	16920	16920	16920	0
471	20240619	104600	2453630	16920	16920	16920	16920	0
472	20240619	104500	2453630	16920	16920	16920	16920	0
473	20240619	104400	2453630	16920	16920	16920	16920	0
474	20240619	104300	2453630	16920	16920	16920	16920	0
475	20240619	104200	2453630	16920	16920	16920	16920	0
476	20240619	104100	2453630	16920	16920	16920	16920	0
477	20240619	104000	2453630	16920	16920	16920	16920	0
478	20240619	103900	2453630	16920	16920	16920	16920	0
479	20240619	103800	2453630	16920	16920	16920	16920	0
480	20240619	103700	2453630	16920	16920	16920	16920	0
481	20240619	103600	2453630	16920	16920	16920	16920	0
482	20240619	103500	2453630	16920	16920	16920	16920	1
483	20240619	103400	2436710	16990	16990	16990	16990	0
484	20240619	103300	2436710	16990	16990	16990	16990	0
485	20240619	103200	2436710	16990	16990	16990	16990	0
486	20240619	103100	2436710	16990	16990	16990	16990	0
487	20240619	103000	2436710	16990	16990	16990	16990	0
488	20240619	102900	2436710	16990	16990	16990	16990	0
489	20240619	102800	2436710	16990	16990	16990	16990	0
490	20240619	102700	2436710	16990	16990	16990	16990	0
491	20240619	102600	2436710	16990	16990	16990	16990	0
492	20240619	102500	2436710	16990	16990	16990	16990	0
493	20240619	102400	2436710	16990	16990	16990	16990	0
494	20240619	102300	2436710	16990	16990	16990	16990	0
495	20240619	102200	2436710	16990	16990	16990	16990	2
496	20240619	102100	2402730	17000	17000	17000	17000	0
497	20240619	102000	2402730	17000	17000	17000	17000	0
498	20240619	101900	2402730	17000	17000	17000	17000	0
499	20240619	101800	2402730	17000	17000	17000	17000	0
500	20240619	101700	2402730	17000	17000	17000	17000	1
501	20240619	101600	2385730	16920	16920	16920	16920	0
502	20240619	101500	2385730	16920	16920	16920	16920	1
503	20240619	101400	2368810	16920	16920	16920	16920	0
504	20240619	101300	2368810	16920	16920	16920	16920	0
505	20240619	101200	2368810	16920	16920	16920	16920	0
506	20240619	101100	2368810	16920	16920	16920	16920	0
507	20240619	101000	2368810	16920	16920	16920	16920	0
508	20240619	100900	2368810	16920	16920	16920	16920	0
509	20240619	100800	2368810	16920	16920	16920	16920	0
510	20240619	100700	2368810	16920	16920	16920	16920	0
511	20240619	100600	2368810	16920	16920	16920	16920	0
512	20240619	100500	2368810	16920	16920	16920	16920	0
513	20240619	100400	2368810	16920	16920	16920	16920	0
514	20240619	100300	2368810	16920	16920	16920	16920	0
515	20240619	100200	2368810	16920	16920	16920	16920	0
516	20240619	100100	2368810	16920	16920	16920	16920	0
517	20240619	100000	2368810	16920	16920	16920	16920	0
518	20240619	095900	2368810	16920	16920	16920	16920	0
519	20240619	095800	2368810	16920	16920	16920	16920	0
520	20240619	095700	2368810	16920	16920	16920	16920	0
521	20240619	095600	2368810	16920	16920	16920	16920	0
522	20240619	095500	2368810	16920	16920	16920	16920	2
523	20240619	095400	2334970	16920	16920	16920	16920	42
524	20240619	095300	1624330	16920	16920	16920	16920	0
525	20240619	095200	1624330	16920	16920	16920	16920	0
526	20240619	095100	1624330	16920	16920	16920	16920	0
527	20240619	095000	1624330	16920	16920	16920	16920	0
528	20240619	094900	1624330	16920	16920	16920	16920	0
529	20240619	094800	1624330	16920	16920	16920	16920	0
530	20240619	094700	1624330	16920	16920	16920	16920	0
531	20240619	094600	1624330	16920	16920	16920	16920	5
532	20240619	094500	1539730	16920	16920	16920	16920	0
533	20240619	094400	1539730	16920	16920	16920	16920	0
534	20240619	094300	1539730	16920	16920	16920	16920	0
535	20240619	094200	1539730	16920	16920	16920	16920	0
536	20240619	094100	1539730	16920	16920	16920	16920	0
537	20240619	094000	1539730	16920	16920	16920	16920	0
538	20240619	093900	1539730	16920	16920	16920	16920	0
539	20240619	093800	1539730	16920	16920	16920	16920	0
540	20240619	093700	1539730	16920	16920	16920	16920	0
541	20240619	093600	1539730	16920	16920	16920	16920	0
542	20240619	093500	1539730	16920	16920	16920	16920	2
543	20240619	093400	1505890	16920	16920	16920	16920	55
544	20240619	093300	575290	16920	16920	16920	16920	0
545	20240619	093200	575290	16920	16920	16920	16920	0
546	20240619	093100	575290	16920	16920	16920	16920	0
547	20240619	093000	575290	16920	16920	16920	16920	0
548	20240619	092900	575290	16920	16920	16920	16920	0
549	20240619	092800	575290	16920	16920	16920	16920	0
550	20240619	092700	575290	16920	16920	16920	16920	0
551	20240619	092600	575290	16920	16920	16920	16920	0
552	20240619	092500	575290	16920	16920	16920	16920	0
553	20240619	092400	575290	16920	16920	16920	16920	0
554	20240619	092300	575290	16920	16920	16920	16920	0
555	20240619	092200	575290	16920	16920	16920	16920	0
556	20240619	092100	575290	16920	16920	16920	16920	0
557	20240619	092000	575290	16920	16920	16920	16920	0
558	20240619	091900	575290	16920	16920	16920	16920	0
559	20240619	091800	575290	16920	16920	16920	16920	18
560	20240619	091700	270730	16920	16920	16920	16920	0
561	20240619	091600	270730	16920	16920	16920	16920	0
562	20240619	091500	270730	16920	16920	16920	16920	2
563	20240619	091400	236890	17060	17060	17060	17060	1
564	20240619	091300	219830	16910	16910	16910	16910	0
565	20240619	091200	219830	16910	16910	16910	16910	0
566	20240619	091100	219830	16910	16910	16910	16910	0
567	20240619	091000	219830	16910	16910	16910	16910	0
568	20240619	090900	219830	16910	16910	16910	16910	0
569	20240619	090800	219830	16910	16910	16910	16910	0
570	20240619	090700	219830	16910	16910	16910	16910	0
571	20240619	090600	219830	16910	16910	16910	16910	0
572	20240619	090500	219830	16910	16910	16910	16910	0
573	20240619	090400	219830	16910	16910	16910	16910	0
574	20240619	090300	219830	16910	16910	16910	16910	0
575	20240619	090200	219830	16910	16910	16910	16910	0
576	20240619	090100	219830	16910	16910	16910	16910	0
577	20240619	090000	219830	16910	16910	16910	16910	13