KissMeData/388610/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	212200	30503830	12650	12650	12650	12650	1
3	20240621	212100	30503830	12650	12650	12650	12650	0
4	20240621	212000	30503830	12650	12650	12650	12650	0
5	20240621	211900	30503830	12650	12650	12650	12650	0
6	20240621	211800	30503830	12650	12650	12650	12650	0
7	20240621	211700	30503830	12650	12650	12650	12650	0
8	20240621	211600	30503830	12650	12650	12650	12650	0
9	20240621	211500	30503830	12650	12650	12650	12650	0
10	20240621	211400	30503830	12650	12650	12650	12650	0
11	20240621	211300	30503830	12650	12650	12650	12650	0
12	20240621	211200	30503830	12650	12650	12650	12650	0
13	20240621	211100	30503830	12650	12650	12650	12650	0
14	20240621	211000	30503830	12650	12650	12650	12650	0
15	20240621	210900	30503830	12650	12650	12650	12650	0
16	20240621	210800	30503830	12650	12650	12650	12650	0
17	20240621	210700	30503830	12650	12650	12650	12650	0
18	20240621	210600	30503830	12650	12650	12650	12650	0
19	20240621	210500	30503830	12650	12650	12650	12650	0
20	20240621	210400	30503830	12650	12650	12650	12650	0
21	20240621	210300	30503830	12650	12650	12650	12650	0
22	20240621	210200	30503830	12650	12650	12650	12650	0
23	20240621	210100	30503830	12650	12650	12650	12650	0
24	20240621	210000	30503830	12650	12650	12650	12650	0
25	20240621	205900	30503830	12650	12650	12650	12650	0
26	20240621	205800	30503830	12650	12650	12650	12650	0
27	20240621	205700	30503830	12650	12650	12650	12650	0
28	20240621	205600	30503830	12650	12650	12650	12650	0
29	20240621	205500	30503830	12650	12650	12650	12650	0
30	20240621	205400	30503830	12650	12650	12650	12650	0
31	20240621	205300	30503830	12650	12650	12650	12650	0
32	20240621	205200	30503830	12650	12650	12650	12650	1
33	20240621	205100	30503830	12650	12650	12650	12650	0
34	20240621	205000	30503830	12650	12650	12650	12650	0
35	20240621	204900	30503830	12650	12650	12650	12650	0
36	20240621	204800	30503830	12650	12650	12650	12650	0
37	20240621	204700	30503830	12650	12650	12650	12650	0
38	20240621	204600	30503830	12650	12650	12650	12650	0
39	20240621	204500	30503830	12650	12650	12650	12650	0
40	20240621	204400	30503830	12650	12650	12650	12650	0
41	20240621	204300	30503830	12650	12650	12650	12650	0
42	20240621	204200	30503830	12650	12650	12650	12650	0
43	20240621	204100	30503830	12650	12650	12650	12650	0
44	20240621	204000	30503830	12650	12650	12650	12650	0
45	20240621	203900	30503830	12650	12650	12650	12650	0
46	20240621	203800	30503830	12650	12650	12650	12650	0
47	20240621	203700	30503830	12650	12650	12650	12650	0
48	20240621	203600	30503830	12650	12650	12650	12650	0
49	20240621	203500	30503830	12650	12650	12650	12650	0
50	20240621	203400	30503830	12650	12650	12650	12650	0
51	20240621	203300	30503830	12650	12650	12650	12650	0
52	20240621	203200	30503830	12650	12650	12650	12650	0
53	20240621	203100	30503830	12650	12650	12650	12650	0
54	20240621	203000	30503830	12650	12650	12650	12650	0
55	20240621	202900	30503830	12650	12650	12650	12650	0
56	20240621	202800	30503830	12650	12650	12650	12650	0
57	20240621	202700	30503830	12650	12650	12650	12650	0
58	20240621	202600	30503830	12650	12650	12650	12650	0
59	20240621	202500	30503830	12650	12650	12650	12650	0
60	20240621	202400	30503830	12650	12650	12650	12650	0
61	20240621	202300	30503830	12650	12650	12650	12650	0
62	20240621	202200	30503830	12650	12650	12650	12650	1
63	20240621	202100	30503830	12650	12650	12650	12650	0
64	20240621	202000	30503830	12650	12650	12650	12650	0
65	20240621	201900	30503830	12650	12650	12650	12650	0
66	20240621	201800	30503830	12650	12650	12650	12650	0
67	20240621	201700	30503830	12650	12650	12650	12650	0
68	20240621	201600	30503830	12650	12650	12650	12650	0
69	20240621	201500	30503830	12650	12650	12650	12650	0
70	20240621	201400	30503830	12650	12650	12650	12650	0
71	20240621	201300	30503830	12650	12650	12650	12650	0
72	20240621	201200	30503830	12650	12650	12650	12650	0
73	20240621	201100	30503830	12650	12650	12650	12650	0
74	20240621	201000	30503830	12650	12650	12650	12650	0
75	20240621	200900	30503830	12650	12650	12650	12650	0
76	20240621	200800	30503830	12650	12650	12650	12650	0
77	20240621	200700	30503830	12650	12650	12650	12650	0
78	20240621	200600	30503830	12650	12650	12650	12650	0
79	20240621	200500	30503830	12650	12650	12650	12650	0
80	20240621	200400	30503830	12650	12650	12650	12650	0
81	20240621	200300	30503830	12650	12650	12650	12650	0
82	20240621	200200	30503830	12650	12650	12650	12650	0
83	20240621	200100	30503830	12650	12650	12650	12650	0
84	20240621	200000	30503830	12650	12650	12650	12650	0
85	20240621	195900	30503830	12650	12650	12650	12650	0
86	20240621	195800	30503830	12650	12650	12650	12650	0
87	20240621	195700	30503830	12650	12650	12650	12650	0
88	20240621	195600	30503830	12650	12650	12650	12650	0
89	20240621	195500	30503830	12650	12650	12650	12650	0
90	20240621	195400	30503830	12650	12650	12650	12650	0
91	20240621	195300	30503830	12650	12650	12650	12650	0
92	20240621	195200	30503830	12650	12650	12650	12650	1
93	20240621	195100	30503830	12650	12650	12650	12650	0
94	20240621	195000	30503830	12650	12650	12650	12650	0
95	20240621	194900	30503830	12650	12650	12650	12650	0
96	20240621	194800	30503830	12650	12650	12650	12650	0
97	20240621	194700	30503830	12650	12650	12650	12650	0
98	20240621	194600	30503830	12650	12650	12650	12650	0
99	20240621	194500	30503830	12650	12650	12650	12650	0
100	20240621	194400	30503830	12650	12650	12650	12650	0
101	20240621	194300	30503830	12650	12650	12650	12650	0
102	20240621	194200	30503830	12650	12650	12650	12650	0
103	20240621	194100	30503830	12650	12650	12650	12650	0
104	20240621	194000	30503830	12650	12650	12650	12650	0
105	20240621	193900	30503830	12650	12650	12650	12650	0
106	20240621	193800	30503830	12650	12650	12650	12650	0
107	20240621	193700	30503830	12650	12650	12650	12650	0
108	20240621	193600	30503830	12650	12650	12650	12650	0
109	20240621	193500	30503830	12650	12650	12650	12650	0
110	20240621	193400	30503830	12650	12650	12650	12650	0
111	20240621	193300	30503830	12650	12650	12650	12650	0
112	20240621	193200	30503830	12650	12650	12650	12650	0
113	20240621	193100	30503830	12650	12650	12650	12650	0
114	20240621	193000	30503830	12650	12650	12650	12650	0
115	20240621	192900	30503830	12650	12650	12650	12650	0
116	20240621	192800	30503830	12650	12650	12650	12650	0
117	20240621	192700	30503830	12650	12650	12650	12650	0
118	20240621	192600	30503830	12650	12650	12650	12650	0
119	20240621	192500	30503830	12650	12650	12650	12650	0
120	20240621	192400	30503830	12650	12650	12650	12650	0
121	20240621	192300	30503830	12650	12650	12650	12650	0
122	20240621	192200	30503830	12650	12650	12650	12650	1
123	20240621	192100	30503830	12650	12650	12650	12650	0
124	20240621	192000	30503830	12650	12650	12650	12650	0
125	20240621	191900	30503830	12650	12650	12650	12650	0
126	20240621	191800	30503830	12650	12650	12650	12650	0
127	20240621	191700	30503830	12650	12650	12650	12650	0
128	20240621	191600	30503830	12650	12650	12650	12650	0
129	20240621	191500	30503830	12650	12650	12650	12650	0
130	20240621	191400	30503830	12650	12650	12650	12650	0
131	20240621	191300	30503830	12650	12650	12650	12650	0
132	20240621	191200	30503830	12650	12650	12650	12650	0
133	20240621	191100	30503830	12650	12650	12650	12650	0
134	20240621	191000	30503830	12650	12650	12650	12650	0
135	20240621	190900	30503830	12650	12650	12650	12650	0
136	20240621	190800	30503830	12650	12650	12650	12650	0
137	20240621	190700	30503830	12650	12650	12650	12650	0
138	20240621	190600	30503830	12650	12650	12650	12650	0
139	20240621	190500	30503830	12650	12650	12650	12650	0
140	20240621	190400	30503830	12650	12650	12650	12650	0
141	20240621	190300	30503830	12650	12650	12650	12650	0
142	20240621	190200	30503830	12650	12650	12650	12650	0
143	20240621	190100	30503830	12650	12650	12650	12650	0
144	20240621	190000	30503830	12650	12650	12650	12650	0
145	20240621	185900	30503830	12650	12650	12650	12650	0
146	20240621	185800	30503830	12650	12650	12650	12650	0
147	20240621	185700	30503830	12650	12650	12650	12650	0
148	20240621	185600	30503830	12650	12650	12650	12650	0
149	20240621	185500	30503830	12650	12650	12650	12650	0
150	20240621	185400	30503830	12650	12650	12650	12650	0
151	20240621	185300	30503830	12650	12650	12650	12650	0
152	20240621	185200	30503830	12650	12650	12650	12650	1
153	20240621	185100	30503830	12650	12650	12650	12650	0
154	20240621	185000	30503830	12650	12650	12650	12650	0
155	20240621	184900	30503830	12650	12650	12650	12650	0
156	20240621	184800	30503830	12650	12650	12650	12650	0
157	20240621	184700	30503830	12650	12650	12650	12650	0
158	20240621	184600	30503830	12650	12650	12650	12650	0
159	20240621	184500	30503830	12650	12650	12650	12650	0
160	20240621	184400	30503830	12650	12650	12650	12650	0
161	20240621	184300	30503830	12650	12650	12650	12650	0
162	20240621	184200	30503830	12650	12650	12650	12650	0
163	20240621	184100	30503830	12650	12650	12650	12650	0
164	20240621	184000	30503830	12650	12650	12650	12650	0
165	20240621	183900	30503830	12650	12650	12650	12650	0
166	20240621	183800	30503830	12650	12650	12650	12650	0
167	20240621	183700	30503830	12650	12650	12650	12650	0
168	20240621	183600	30503830	12650	12650	12650	12650	0
169	20240621	183500	30503830	12650	12650	12650	12650	0
170	20240621	183400	30503830	12650	12650	12650	12650	0
171	20240621	183300	30503830	12650	12650	12650	12650	0
172	20240621	183200	30503830	12650	12650	12650	12650	0
173	20240621	183100	30503830	12650	12650	12650	12650	0
174	20240621	183000	30503830	12650	12650	12650	12650	0
175	20240621	182900	30503830	12650	12650	12650	12650	0
176	20240621	182800	30503830	12650	12650	12650	12650	0
177	20240621	182700	30503830	12650	12650	12650	12650	0
178	20240621	182600	30503830	12650	12650	12650	12650	0
179	20240621	182500	30503830	12650	12650	12650	12650	0
180	20240621	182400	30503830	12650	12650	12650	12650	0
181	20240621	182300	30503830	12650	12650	12650	12650	0
182	20240621	182200	30503830	12650	12650	12650	12650	1
183	20240621	182100	30503830	12650	12650	12650	12650	0
184	20240621	182000	30503830	12650	12650	12650	12650	0
185	20240621	181900	30503830	12650	12650	12650	12650	0
186	20240621	181800	30503830	12650	12650	12650	12650	0
187	20240621	181700	30503830	12650	12650	12650	12650	0
188	20240621	181600	30503830	12650	12650	12650	12650	0
189	20240621	181500	30503830	12650	12650	12650	12650	0
190	20240621	181400	30503830	12650	12650	12650	12650	0
191	20240621	181300	30503830	12650	12650	12650	12650	0
192	20240621	181200	30503830	12650	12650	12650	12650	0
193	20240621	181100	30503830	12650	12650	12650	12650	0
194	20240621	181000	30503830	12650	12650	12650	12650	0
195	20240621	180900	30503830	12650	12650	12650	12650	0
196	20240621	180800	30503830	12650	12650	12650	12650	0
197	20240621	180700	30503830	12650	12650	12650	12650	0
198	20240621	180600	30503830	12650	12650	12650	12650	0
199	20240621	180500	30503830	12650	12650	12650	12650	0
200	20240621	180400	30503830	12650	12650	12650	12650	0
201	20240621	180300	30503830	12650	12650	12650	12650	0
202	20240621	180200	30503830	12650	12650	12650	12650	0
203	20240621	180100	30503830	12650	12650	12650	12650	0
204	20240621	180000	30503830	12650	12650	12650	12650	0
205	20240621	175900	30503830	12650	12650	12650	12650	0
206	20240621	175800	30503830	12650	12650	12650	12650	0
207	20240621	175700	30503830	12650	12650	12650	12650	0
208	20240621	175600	30503830	12650	12650	12650	12650	0
209	20240621	175500	30503830	12650	12650	12650	12650	0
210	20240621	175400	30503830	12650	12650	12650	12650	0
211	20240621	175300	30503830	12650	12650	12650	12650	0
212	20240621	175200	30503830	12650	12650	12650	12650	1
213	20240621	175100	30503830	12650	12650	12650	12650	0
214	20240621	175000	30503830	12650	12650	12650	12650	0
215	20240621	174900	30503830	12650	12650	12650	12650	0
216	20240621	174800	30503830	12650	12650	12650	12650	0
217	20240621	174700	30503830	12650	12650	12650	12650	0
218	20240621	174600	30503830	12650	12650	12650	12650	0
219	20240621	174500	30503830	12650	12650	12650	12650	0
220	20240621	174400	30503830	12650	12650	12650	12650	0
221	20240621	174300	30503830	12650	12650	12650	12650	0
222	20240621	174200	30503830	12650	12650	12650	12650	0
223	20240621	174100	30503830	12650	12650	12650	12650	0
224	20240621	174000	30503830	12650	12650	12650	12650	0
225	20240621	173900	30503830	12650	12650	12650	12650	0
226	20240621	173800	30503830	12650	12650	12650	12650	0
227	20240621	173700	30503830	12650	12650	12650	12650	0
228	20240621	173600	30503830	12650	12650	12650	12650	0
229	20240621	173500	30503830	12650	12650	12650	12650	0
230	20240621	173400	30503830	12650	12650	12650	12650	0
231	20240621	173300	30503830	12650	12650	12650	12650	0
232	20240621	173200	30503830	12650	12650	12650	12650	0
233	20240621	173100	30503830	12650	12650	12650	12650	0
234	20240621	173000	30503830	12650	12650	12650	12650	0
235	20240621	172900	30503830	12650	12650	12650	12650	0
236	20240621	172800	30503830	12650	12650	12650	12650	0
237	20240621	172700	30503830	12650	12650	12650	12650	0
238	20240621	172600	30503830	12650	12650	12650	12650	0
239	20240621	172500	30503830	12650	12650	12650	12650	0
240	20240621	172400	30503830	12650	12650	12650	12650	0
241	20240621	172300	30503830	12650	12650	12650	12650	0
242	20240621	172200	30503830	12650	12650	12650	12650	1
243	20240621	172100	30503830	12650	12650	12650	12650	0
244	20240621	172000	30503830	12650	12650	12650	12650	0
245	20240621	171900	30503830	12650	12650	12650	12650	0
246	20240621	171800	30503830	12650	12650	12650	12650	0
247	20240621	171700	30503830	12650	12650	12650	12650	0
248	20240621	171600	30503830	12650	12650	12650	12650	0
249	20240621	171500	30503830	12650	12650	12650	12650	0
250	20240621	171400	30503830	12650	12650	12650	12650	0
251	20240621	171300	30503830	12650	12650	12650	12650	0
252	20240621	171200	30503830	12650	12650	12650	12650	0
253	20240621	171100	30503830	12650	12650	12650	12650	0
254	20240621	171000	30503830	12650	12650	12650	12650	0
255	20240621	170900	30503830	12650	12650	12650	12650	0
256	20240621	170800	30503830	12650	12650	12650	12650	0
257	20240621	170700	30503830	12650	12650	12650	12650	0
258	20240621	170600	30503830	12650	12650	12650	12650	0
259	20240621	170500	30503830	12650	12650	12650	12650	0
260	20240621	170400	30503830	12650	12650	12650	12650	0
261	20240621	170300	30503830	12650	12650	12650	12650	0
262	20240621	170200	30503830	12650	12650	12650	12650	0
263	20240621	170100	30503830	12650	12650	12650	12650	0
264	20240621	170000	30503830	12650	12650	12650	12650	0
265	20240621	165900	30503830	12650	12650	12650	12650	0
266	20240621	165800	30503830	12650	12650	12650	12650	0
267	20240621	165700	30503830	12650	12650	12650	12650	0
268	20240621	165600	30503830	12650	12650	12650	12650	0
269	20240621	165500	30503830	12650	12650	12650	12650	0
270	20240621	165400	30503830	12650	12650	12650	12650	0
271	20240621	165300	30503830	12650	12650	12650	12650	0
272	20240621	165200	30503830	12650	12650	12650	12650	1
273	20240621	165100	30503830	12650	12650	12650	12650	0
274	20240621	165000	30503830	12650	12650	12650	12650	0
275	20240621	164900	30503830	12650	12650	12650	12650	0
276	20240621	164800	30503830	12650	12650	12650	12650	0
277	20240621	164700	30503830	12650	12650	12650	12650	0
278	20240621	164600	30503830	12650	12650	12650	12650	0
279	20240621	164500	30503830	12650	12650	12650	12650	0
280	20240621	164400	30503830	12650	12650	12650	12650	0
281	20240621	164300	30503830	12650	12650	12650	12650	0
282	20240621	164200	30503830	12650	12650	12650	12650	0
283	20240621	164100	30503830	12650	12650	12650	12650	0
284	20240621	164000	30503830	12650	12650	12650	12650	0
285	20240621	163900	30503830	12650	12650	12650	12650	0
286	20240621	163800	30503830	12650	12650	12650	12650	0
287	20240621	163700	30503830	12650	12650	12650	12650	0
288	20240621	163600	30503830	12650	12650	12650	12650	0
289	20240621	163500	30503830	12650	12650	12650	12650	0
290	20240621	163400	30503830	12650	12650	12650	12650	0
291	20240621	163300	30503830	12650	12650	12650	12650	0
292	20240621	163200	30503830	12650	12650	12650	12650	0
293	20240621	163100	30503830	12650	12650	12650	12650	0
294	20240621	163000	30503830	12650	12650	12650	12650	0
295	20240621	162900	30503830	12650	12650	12650	12650	0
296	20240621	162800	30503830	12650	12650	12650	12650	0
297	20240621	162700	30503830	12650	12650	12650	12650	0
298	20240621	162600	30503830	12650	12650	12650	12650	0
299	20240621	162500	30503830	12650	12650	12650	12650	0
300	20240621	162400	30503830	12650	12650	12650	12650	0
301	20240621	162300	30503830	12650	12650	12650	12650	0
302	20240621	162200	30503830	12650	12650	12650	12650	1
303	20240621	162100	30503830	12650	12650	12650	12650	0
304	20240621	162000	30503830	12650	12650	12650	12650	0
305	20240621	161900	30503830	12650	12650	12650	12650	0
306	20240621	161800	30503830	12650	12650	12650	12650	0
307	20240621	161700	30503830	12650	12650	12650	12650	0
308	20240621	161600	30503830	12650	12650	12650	12650	0
309	20240621	161500	30503830	12650	12650	12650	12650	0
310	20240621	161400	30503830	12650	12650	12650	12650	0
311	20240621	161300	30503830	12650	12650	12650	12650	0
312	20240621	161200	30503830	12650	12650	12650	12650	0
313	20240621	161100	30503830	12650	12650	12650	12650	0
314	20240621	161000	30503830	12650	12650	12650	12650	0
315	20240621	160900	30503830	12650	12650	12650	12650	0
316	20240621	160800	30503830	12650	12650	12650	12650	0
317	20240621	160700	30503830	12650	12650	12650	12650	0
318	20240621	160600	30503830	12650	12650	12650	12650	0
319	20240621	160500	30503830	12650	12650	12650	12650	0
320	20240621	160400	30503830	12650	12650	12650	12650	0
321	20240621	160300	30503830	12650	12650	12650	12650	0
322	20240621	160200	30503830	12650	12650	12650	12650	0
323	20240621	160100	30503830	12650	12650	12650	12650	0
324	20240621	160000	30503830	12650	12650	12650	12650	0
325	20240621	155900	30503830	12650	12650	12650	12650	0
326	20240621	155800	30503830	12650	12650	12650	12650	0
327	20240621	155700	30503830	12650	12650	12650	12650	0
328	20240621	155600	30503830	12650	12650	12650	12650	0
329	20240621	155500	30503830	12650	12650	12650	12650	0
330	20240621	155400	30503830	12650	12650	12650	12650	0
331	20240621	155300	30503830	12650	12650	12650	12650	0
332	20240621	155200	30503830	12650	12650	12650	12650	1
333	20240621	155100	30503830	12650	12650	12650	12650	0
334	20240621	155000	30503830	12650	12650	12650	12650	0
335	20240621	154900	30503830	12650	12650	12650	12650	0
336	20240621	154800	30503830	12650	12650	12650	12650	0
337	20240621	154700	30503830	12650	12650	12650	12650	0
338	20240621	154600	30503830	12650	12650	12650	12650	0
339	20240621	154500	30503830	12650	12650	12650	12650	0
340	20240621	154400	30503830	12650	12650	12650	12650	0
341	20240621	154300	30503830	12650	12650	12650	12650	0
342	20240621	154200	30503830	12650	12650	12650	12650	0
343	20240621	154100	30503830	12650	12650	12650	12650	0
344	20240621	154000	30503830	12650	12650	12650	12650	0
345	20240621	153900	30503830	12650	12650	12650	12650	0
346	20240621	153800	30503830	12650	12650	12650	12650	0
347	20240621	153700	30503830	12650	12650	12650	12650	0
348	20240621	153600	30503830	12650	12650	12650	12650	0
349	20240621	153500	30503830	12650	12650	12650	12650	0
350	20240621	153400	30503830	12650	12650	12650	12650	0
351	20240621	153300	30503830	12650	12650	12650	12650	0
352	20240621	153200	30503830	12650	12650	12650	12650	0
353	20240621	153100	30503830	12650	12650	12650	12650	0
354	20240621	153000	30503830	12650	12650	12650	12650	1
355	20240621	152900	30491180	13590	13590	13590	13590	0
356	20240621	152800	30491180	13590	13590	13590	13590	0
357	20240621	152700	30491180	13590	13590	13590	13590	0
358	20240621	152600	30491180	13590	13590	13590	13590	0
359	20240621	152500	30491180	13590	13590	13590	13590	0
360	20240621	152400	30491180	13590	13590	13590	13590	0
361	20240621	152300	30491180	13590	13590	13590	13590	0
362	20240621	152200	30491180	13590	13590	13590	13590	0
363	20240621	152100	30491180	13590	13590	13590	13590	0
364	20240621	152000	30491180	13590	13590	13590	13590	0
365	20240621	151900	30491180	13590	13590	13590	13590	23
366	20240621	151800	30178610	12650	12650	12650	12650	100
367	20240621	151700	28913610	13590	13590	13590	13590	7
368	20240621	151600	28818480	13600	13600	13600	13600	1
369	20240621	151500	28804880	13600	13600	13600	13600	1
370	20240621	151400	28791280	12650	12650	12650	12650	0
371	20240621	151300	28791280	12650	12650	12650	12650	0
372	20240621	151200	28791280	12650	12650	12650	12650	0
373	20240621	151100	28791280	12650	12650	12650	12650	0
374	20240621	151000	28791280	12650	12650	12650	12650	0
375	20240621	150900	28791280	12650	12650	12650	12650	0
376	20240621	150800	28791280	12650	12650	12650	12650	0
377	20240621	150700	28791280	12650	12650	12650	12650	0
378	20240621	150600	28791280	12650	12650	12650	12650	0
379	20240621	150500	28791280	12650	12650	12650	12650	0
380	20240621	150400	28791280	12650	12650	12650	12650	0
381	20240621	150300	28791280	12650	12650	12650	12650	30
382	20240621	150200	28411780	12650	12650	12650	12650	0
383	20240621	150100	28411780	12650	12650	12650	12650	0
384	20240621	150000	28411780	12650	12650	12650	12650	81
385	20240621	145900	27387130	12800	12800	12800	12800	80
386	20240621	145800	26363130	13000	13000	13000	13000	0
387	20240621	145700	26363130	13000	14300	14300	13000	472
388	20240621	145600	20225330	13500	13500	13500	13500	500
389	20240621	145500	13475330	13600	13610	13610	13600	326
390	20240621	145400	9041580	14000	14000	14000	14000	14
391	20240621	145300	8845580	14300	14300	14300	14300	10
392	20240621	145200	8702580	14490	14490	14490	14490	0
393	20240621	145100	8702580	14490	14490	14490	14490	0
394	20240621	145000	8702580	14490	14490	14490	14490	0
395	20240621	144900	8702580	14490	14490	14490	14490	0
396	20240621	144800	8702580	14490	14490	14490	14490	0
397	20240621	144700	8702580	14490	14490	14490	14490	0
398	20240621	144600	8702580	14490	14490	14490	14490	0
399	20240621	144500	8702580	14490	14490	14490	14490	0
400	20240621	144400	8702580	14490	14490	14490	14490	0
401	20240621	144300	8702580	14490	14490	14490	14490	0
402	20240621	144200	8702580	14490	14490	14490	14490	0
403	20240621	144100	8702580	14490	14490	14490	14490	0
404	20240621	144000	8702580	14490	14490	14490	14490	0
405	20240621	143900	8702580	14490	14490	14490	14490	0
406	20240621	143800	8702580	14490	14490	14490	14490	0
407	20240621	143700	8702580	14490	14490	14490	14490	0
408	20240621	143600	8702580	14490	14490	14490	14490	0
409	20240621	143500	8702580	14490	14490	14490	14490	0
410	20240621	143400	8702580	14490	14490	14490	14490	0
411	20240621	143300	8702580	14490	14490	14490	14490	0
412	20240621	143200	8702580	14490	14490	14490	14490	0
413	20240621	143100	8702580	14490	14490	14490	14490	0
414	20240621	143000	8702580	14490	14490	14490	14490	0
415	20240621	142900	8702580	14490	14490	14490	14490	0
416	20240621	142800	8702580	14490	14490	14490	14490	0
417	20240621	142700	8702580	14490	14490	14490	14490	0
418	20240621	142600	8702580	14490	14490	14490	14490	0
419	20240621	142500	8702580	14490	14490	14490	14490	0
420	20240621	142400	8702580	14490	14490	14490	14490	0
421	20240621	142300	8702580	14490	14490	14490	14490	0
422	20240621	142200	8702580	14490	14490	14490	14490	0
423	20240621	142100	8702580	14490	14490	14490	14490	0
424	20240621	142000	8702580	14490	14490	14490	14490	0
425	20240621	141900	8702580	14490	14490	14490	14490	0
426	20240621	141800	8702580	14490	14490	14490	14490	0
427	20240621	141700	8702580	14490	14490	14490	14490	0
428	20240621	141600	8702580	14490	14490	14490	14490	0
429	20240621	141500	8702580	14490	14490	14490	14490	0
430	20240621	141400	8702580	14490	14490	14490	14490	0
431	20240621	141300	8702580	14490	14490	14490	14490	0
432	20240621	141200	8702580	14490	14490	14490	14490	0
433	20240621	141100	8702580	14490	14490	14490	14490	0
434	20240621	141000	8702580	14490	14490	14490	14490	0
435	20240621	140900	8702580	14490	14490	14490	14490	0
436	20240621	140800	8702580	14490	14490	14490	14490	0
437	20240621	140700	8702580	14490	14490	14490	14490	0
438	20240621	140600	8702580	14490	14490	14490	14490	0
439	20240621	140500	8702580	14490	14490	14490	14490	0
440	20240621	140400	8702580	14490	14490	14490	14490	0
441	20240621	140300	8702580	14490	14490	14490	14490	0
442	20240621	140200	8702580	14490	14490	14490	14490	0
443	20240621	140100	8702580	14490	14490	14490	14490	0
444	20240621	140000	8702580	14490	14490	14490	14490	0
445	20240621	135900	8702580	14490	14490	14490	14490	0
446	20240621	135800	8702580	14490	14490	14490	14490	0
447	20240621	135700	8702580	14490	14490	14490	14490	0
448	20240621	135600	8702580	14490	14490	14490	14490	0
449	20240621	135500	8702580	14490	14490	14490	14490	0
450	20240621	135400	8702580	14490	14490	14490	14490	0
451	20240621	135300	8702580	14490	14490	14490	14490	0
452	20240621	135200	8702580	14490	14490	14490	14490	0
453	20240621	135100	8702580	14490	14490	14490	14490	0
454	20240621	135000	8702580	14490	14490	14490	14490	0
455	20240621	134900	8702580	14490	14490	14490	14490	0
456	20240621	134800	8702580	14490	14490	14490	14490	0
457	20240621	134700	8702580	14490	14490	14490	14490	0
458	20240621	134600	8702580	14490	14490	14490	14490	0
459	20240621	134500	8702580	14490	14490	14490	14490	0
460	20240621	134400	8702580	14490	14490	14490	14490	0
461	20240621	134300	8702580	14490	14490	14490	14490	0
462	20240621	134200	8702580	14490	14490	14490	14490	0
463	20240621	134100	8702580	14490	14490	14490	14490	0
464	20240621	134000	8702580	14490	14490	14490	14490	0
465	20240621	133900	8702580	14490	14490	14490	14490	0
466	20240621	133800	8702580	14490	14490	14490	14490	0
467	20240621	133700	8702580	14490	14490	14490	14490	0
468	20240621	133600	8702580	14490	14490	14490	14490	0
469	20240621	133500	8702580	14490	14490	14490	14490	0
470	20240621	133400	8702580	14490	14490	14490	14490	0
471	20240621	133300	8702580	14490	14490	14490	14490	0
472	20240621	133200	8702580	14490	14490	14490	14490	0
473	20240621	133100	8702580	14490	14490	14490	14490	0
474	20240621	133000	8702580	14490	14490	14490	14490	0
475	20240621	132900	8702580	14490	14490	14490	14490	0
476	20240621	132800	8702580	14490	14490	14490	14490	0
477	20240621	132700	8702580	14490	14490	14490	14490	0
478	20240621	132600	8702580	14490	14490	14490	14490	0
479	20240621	132500	8702580	14490	14490	14490	14490	0
480	20240621	132400	8702580	14490	14490	14490	14490	1
481	20240621	132300	8688090	14450	14450	14450	14450	0
482	20240621	132200	8688090	14450	14450	14450	14450	0
483	20240621	132100	8688090	14450	14450	14450	14450	0
484	20240621	132000	8688090	14450	14450	14450	14450	0
485	20240621	131900	8688090	14450	14450	14450	14450	0
486	20240621	131800	8688090	14450	14450	14450	14450	0
487	20240621	131700	8688090	14450	14450	14450	14450	0
488	20240621	131600	8688090	14450	14450	14450	14450	0
489	20240621	131500	8688090	14450	14450	14450	14450	0
490	20240621	131400	8688090	14450	14450	14450	14450	0
491	20240621	131300	8688090	14450	14450	14450	14450	1
492	20240621	131200	8673640	14500	14500	14500	14500	0
493	20240621	131100	8673640	14500	14500	14500	14500	0
494	20240621	131000	8673640	14500	14500	14500	14500	0
495	20240621	130900	8673640	14500	14500	14500	14500	0
496	20240621	130800	8673640	14500	14500	14500	14500	0
497	20240621	130700	8673640	14500	14500	14500	14500	0
498	20240621	130600	8673640	14500	14500	14500	14500	0
499	20240621	130500	8673640	14500	14500	14500	14500	0
500	20240621	130400	8673640	14500	14500	14500	14500	0
501	20240621	130300	8673640	14500	14500	14500	14500	0
502	20240621	130200	8673640	14500	14500	14500	14500	0
503	20240621	130100	8673640	14500	14500	14500	14500	0
504	20240621	130000	8673640	14500	14500	14500	14500	0
505	20240621	125900	8673640	14500	14500	14500	14500	0
506	20240621	125800	8673640	14500	14500	14500	14500	0
507	20240621	125700	8673640	14500	14500	14500	14500	0
508	20240621	125600	8673640	14500	14500	14500	14500	0
509	20240621	125500	8673640	14500	14500	14500	14500	0
510	20240621	125400	8673640	14500	14500	14500	14500	0
511	20240621	125300	8673640	14500	14500	14500	14500	0
512	20240621	125200	8673640	14500	14500	14500	14500	0
513	20240621	125100	8673640	14500	14500	14500	14500	0
514	20240621	125000	8673640	14500	14500	14500	14500	0
515	20240621	124900	8673640	14500	14500	14500	14500	0
516	20240621	124800	8673640	14500	14500	14500	14500	0
517	20240621	124700	8673640	14500	14500	14500	14500	0
518	20240621	124600	8673640	14500	14500	14500	14500	0
519	20240621	124500	8673640	14500	14500	14500	14500	0
520	20240621	124400	8673640	14500	14500	14500	14500	0
521	20240621	124300	8673640	14500	14500	14500	14500	0
522	20240621	124200	8673640	14500	14500	14500	14500	0
523	20240621	124100	8673640	14500	14500	14500	14500	0
524	20240621	124000	8673640	14500	14500	14500	14500	0
525	20240621	123900	8673640	14500	14500	14500	14500	0
526	20240621	123800	8673640	14500	14500	14500	14500	0
527	20240621	123700	8673640	14500	14500	14500	14500	0
528	20240621	123600	8673640	14500	14500	14500	14500	0
529	20240621	123500	8673640	14500	14500	14500	14500	0
530	20240621	123400	8673640	14500	14500	14500	14500	0
531	20240621	123300	8673640	14500	14500	14500	14500	0
532	20240621	123200	8673640	14500	14500	14500	14500	0
533	20240621	123100	8673640	14500	14500	14500	14500	0
534	20240621	123000	8673640	14500	14500	14500	14500	0
535	20240621	122900	8673640	14500	14500	14500	14500	0
536	20240621	122800	8673640	14500	14500	14500	14500	0
537	20240621	122700	8673640	14500	14500	14500	14500	0
538	20240621	122600	8673640	14500	14500	14500	14500	0
539	20240621	122500	8673640	14500	14500	14500	14500	0
540	20240621	122400	8673640	14500	14500	14500	14500	0
541	20240621	122300	8673640	14500	14500	14500	14500	0
542	20240621	122200	8673640	14500	14500	14500	14500	0
543	20240621	122100	8673640	14500	14500	14500	14500	0
544	20240621	122000	8673640	14500	14500	14500	14500	0
545	20240621	121900	8673640	14500	14500	14500	14500	0
546	20240621	121800	8673640	14500	14500	14500	14500	0
547	20240621	121700	8673640	14500	14500	14500	14500	0
548	20240621	121600	8673640	14500	14500	14500	14500	0
549	20240621	121500	8673640	14500	14500	14500	14500	0
550	20240621	121400	8673640	14500	14500	14500	14500	0
551	20240621	121300	8673640	14500	14500	14500	14500	0
552	20240621	121200	8673640	14500	14500	14500	14500	0
553	20240621	121100	8673640	14500	14500	14500	14500	0
554	20240621	121000	8673640	14500	14500	14500	14500	0
555	20240621	120900	8673640	14500	14500	14500	14500	0
556	20240621	120800	8673640	14500	14500	14500	14500	0
557	20240621	120700	8673640	14500	14500	14500	14500	0
558	20240621	120600	8673640	14500	14500	14500	14500	0
559	20240621	120500	8673640	14500	14500	14500	14500	0
560	20240621	120400	8673640	14500	14500	14500	14500	0
561	20240621	120300	8673640	14500	14500	14500	14500	0
562	20240621	120200	8673640	14500	14500	14500	14500	0
563	20240621	120100	8673640	14500	14500	14500	14500	0
564	20240621	120000	8673640	14500	14500	14500	14500	0
565	20240621	115900	8673640	14500	14500	14500	14500	0
566	20240621	115800	8673640	14500	14500	14500	14500	0
567	20240621	115700	8673640	14500	14500	14500	14500	0
568	20240621	115600	8673640	14500	14500	14500	14500	0
569	20240621	115500	8673640	14500	14500	14500	14500	0
570	20240621	115400	8673640	14500	14500	14500	14500	0
571	20240621	115300	8673640	14500	14500	14500	14500	0
572	20240621	115200	8673640	14500	14500	14500	14500	0
573	20240621	115100	8673640	14500	14500	14500	14500	0
574	20240621	115000	8673640	14500	14500	14500	14500	0
575	20240621	114900	8673640	14500	14500	14500	14500	0
576	20240621	114800	8673640	14500	14500	14500	14500	0
577	20240621	114700	8673640	14500	14500	14500	14500	0
578	20240621	114600	8673640	14500	14500	14500	14500	0
579	20240621	114500	8673640	14500	14500	14500	14500	0
580	20240621	114400	8673640	14500	14500	14500	14500	0
581	20240621	114300	8673640	14500	14500	14500	14500	0
582	20240621	114200	8673640	14500	14500	14500	14500	0
583	20240621	114100	8673640	14500	14500	14500	14500	0
584	20240621	114000	8673640	14500	14500	14500	14500	0
585	20240621	113900	8673640	14500	14500	14500	14500	0
586	20240621	113800	8673640	14500	14500	14500	14500	1
587	20240621	113700	8659140	14500	14500	14500	14500	0
588	20240621	113600	8659140	14500	14500	14500	14500	0
589	20240621	113500	8659140	14500	14500	14500	14500	0
590	20240621	113400	8659140	14500	14500	14500	14500	0
591	20240621	113300	8659140	14500	14500	14500	14500	0
592	20240621	113200	8659140	14500	14500	14500	14500	0
593	20240621	113100	8659140	14500	14500	14500	14500	0
594	20240621	113000	8659140	14500	14500	14500	14500	0
595	20240621	112900	8659140	14500	14500	14500	14500	0
596	20240621	112800	8659140	14500	14500	14500	14500	0
597	20240621	112700	8659140	14500	14500	14500	14500	0
598	20240621	112600	8659140	14500	14500	14500	14500	0
599	20240621	112500	8659140	14500	14500	14500	14500	0
600	20240621	112400	8659140	14500	14500	14500	14500	0
601	20240621	112300	8659140	14500	14500	14500	14500	0
602	20240621	112200	8659140	14500	14500	14500	14500	0
603	20240621	112100	8659140	14500	14500	14500	14500	0
604	20240621	112000	8659140	14500	14500	14500	14500	0
605	20240621	111900	8659140	14500	14500	14500	14500	0
606	20240621	111800	8659140	14500	14500	14500	14500	0
607	20240621	111700	8659140	14500	14500	14500	14500	0
608	20240621	111600	8659140	14500	14500	14500	14500	0
609	20240621	111500	8659140	14500	14500	14500	14500	0
610	20240621	111400	8659140	14500	14500	14500	14500	0
611	20240621	111300	8659140	14500	14500	14500	14500	0
612	20240621	111200	8659140	14500	14500	14500	14500	0
613	20240621	111100	8659140	14500	14500	14500	14500	0
614	20240621	111000	8659140	14500	14500	14500	14500	0
615	20240621	110900	8659140	14500	14500	14500	14500	0
616	20240621	110800	8659140	14500	14500	14500	14500	0
617	20240621	110700	8659140	14500	14500	14500	14500	0
618	20240621	110600	8659140	14500	14500	14500	14500	0
619	20240621	110500	8659140	14500	14500	14500	14500	0
620	20240621	110400	8659140	14500	14500	14500	14500	0
621	20240621	110300	8659140	14500	14500	14500	14500	0
622	20240621	110200	8659140	14500	14500	14500	14500	0
623	20240621	110100	8659140	14500	14500	14500	14500	0
624	20240621	110000	8659140	14500	14500	14500	14500	0
625	20240621	105900	8659140	14500	14500	14500	14500	0
626	20240621	105800	8659140	14500	14500	14500	14500	0
627	20240621	105700	8659140	14500	14500	14500	14500	0
628	20240621	105600	8659140	14500	14500	14500	14500	0
629	20240621	105500	8659140	14500	14500	14500	14500	0
630	20240621	105400	8659140	14500	14500	14500	14500	0
631	20240621	105300	8659140	14500	14500	14500	14500	0
632	20240621	105200	8659140	14500	14500	14500	14500	0
633	20240621	105100	8659140	14500	14500	14500	14500	0
634	20240621	105000	8659140	14500	14500	14500	14500	0
635	20240621	104900	8659140	14500	14500	14500	14500	6
636	20240621	104800	8572140	14500	14500	14500	14500	0
637	20240621	104700	8572140	14500	14500	14500	14500	0
638	20240621	104600	8572140	14500	14500	14500	14500	10
639	20240621	104500	8427140	14500	14500	14500	14500	27
640	20240621	104400	8035640	14600	14600	14600	14600	0
641	20240621	104300	8035640	14600	14600	14600	14600	0
642	20240621	104200	8035640	14600	14600	14600	14600	0
643	20240621	104100	8035640	14600	14600	14600	14600	0
644	20240621	104000	8035640	14600	14600	14600	14600	0
645	20240621	103900	8035640	14600	14600	14600	14600	0
646	20240621	103800	8035640	14600	14600	14600	14600	0
647	20240621	103700	8035640	14600	14600	14600	14600	0
648	20240621	103600	8035640	14600	14600	14600	14600	0
649	20240621	103500	8035640	14600	14600	14600	14600	0
650	20240621	103400	8035640	14600	14600	14600	14600	0
651	20240621	103300	8035640	14600	14600	14600	14600	0
652	20240621	103200	8035640	14600	14600	14600	14600	0
653	20240621	103100	8035640	14600	14600	14600	14600	0
654	20240621	103000	8035640	14600	14600	14600	14600	0
655	20240621	102900	8035640	14600	14600	14600	14600	0
656	20240621	102800	8035640	14600	14600	14600	14600	0
657	20240621	102700	8035640	14600	14600	14600	14600	0
658	20240621	102600	8035640	14600	14600	14600	14600	0
659	20240621	102500	8035640	14600	14600	14600	14600	0
660	20240621	102400	8035640	14600	14600	14600	14600	0
661	20240621	102300	8035640	14600	14600	14600	14600	0
662	20240621	102200	8035640	14600	14600	14600	14600	0
663	20240621	102100	8035640	14600	14600	14600	14600	0
664	20240621	102000	8035640	14600	14600	14600	14600	0
665	20240621	101900	8035640	14600	14600	14600	14600	0
666	20240621	101800	8035640	14600	14600	14600	14600	0
667	20240621	101700	8035640	14600	14600	14600	14600	0
668	20240621	101600	8035640	14600	14600	14600	14600	0
669	20240621	101500	8035640	14600	14600	14600	14600	0
670	20240621	101400	8035640	14600	14600	14600	14600	0
671	20240621	101300	8035640	14600	14600	14600	14600	0
672	20240621	101200	8035640	14600	14600	14600	14600	0
673	20240621	101100	8035640	14600	14600	14600	14600	0
674	20240621	101000	8035640	14600	14600	14600	14600	0
675	20240621	100900	8035640	14600	14600	14600	14600	0
676	20240621	100800	8035640	14600	14600	14600	14600	0
677	20240621	100700	8035640	14600	14600	14600	14600	0
678	20240621	100600	8035640	14600	14600	14600	14600	200
679	20240621	100500	5115640	14880	14880	14880	14880	0
680	20240621	100400	5115640	14880	14880	14880	14880	0
681	20240621	100300	5115640	14880	14880	14880	14880	0
682	20240621	100200	5115640	14880	14880	14880	14880	0
683	20240621	100100	5115640	14880	14880	14880	14880	0
684	20240621	100000	5115640	14880	14880	14880	14880	0
685	20240621	095900	5115640	14880	14880	14880	14880	0
686	20240621	095800	5115640	14880	14880	14880	14880	0
687	20240621	095700	5115640	14880	14880	14880	14880	0
688	20240621	095600	5115640	14880	14880	14880	14880	0
689	20240621	095500	5115640	14880	14880	14880	14880	0
690	20240621	095400	5115640	14880	14880	14880	14880	0
691	20240621	095300	5115640	14880	14880	14880	14880	0
692	20240621	095200	5115640	14880	14880	14880	14880	0
693	20240621	095100	5115640	14880	14880	14880	14880	0
694	20240621	095000	5115640	14880	14880	14880	14880	193
695	20240621	094900	2243800	14880	14880	14880	14880	0
696	20240621	094800	2243800	14880	14300	14880	14300	59
697	20240621	094700	1394300	13800	13800	13800	13800	0
698	20240621	094600	1394300	13800	13800	13800	13800	0
699	20240621	094500	1394300	13800	13800	13800	13800	50
700	20240621	094400	704300	13800	13800	13800	13800	50
701	20240621	094300	14300	14300	14300	14300	14300	0
702	20240621	094200	14300	14300	14300	14300	14300	0
703	20240621	094100	14300	14300	14300	14300	14300	0
704	20240621	094000	14300	14300	14300	14300	14300	0
705	20240621	093900	14300	14300	14300	14300	14300	0
706	20240621	093800	14300	14300	14300	14300	14300	0
707	20240621	093700	14300	14300	14300	14300	14300	0
708	20240621	093600	14300	14300	14300	14300	14300	0
709	20240621	093500	14300	14300	14300	14300	14300	0
710	20240621	093400	14300	14300	14300	14300	14300	1
711	20240621	093300	0	14880	14880	14880	14880	0
712	20240621	093200	0	14880	14880	14880	14880	0
713	20240621	093100	0	14880	14880	14880	14880	0
714	20240621	093000	0	14880	14880	14880	14880	0
715	20240621	092900	0	14880	14880	14880	14880	0
716	20240621	092800	0	14880	14880	14880	14880	0
717	20240621	092700	0	14880	14880	14880	14880	0
718	20240621	092600	0	14880	14880	14880	14880	0
719	20240621	092500	0	14880	14880	14880	14880	0
720	20240621	092400	0	14880	14880	14880	14880	0
721	20240621	092300	0	14880	14880	14880	14880	0
722	20240621	092200	0	14880	14880	14880	14880	0
723	20240621	092100	0	14880	14880	14880	14880	0
724	20240621	092000	0	14880	14880	14880	14880	0
725	20240621	091900	0	14880	14880	14880	14880	0
726	20240621	091800	0	14880	14880	14880	14880	0
727	20240621	091700	0	14880	14880	14880	14880	0
728	20240621	091600	0	14880	14880	14880	14880	0
729	20240621	091500	0	14880	14880	14880	14880	0
730	20240621	091400	0	14880	14880	14880	14880	0
731	20240621	091300	0	14880	14880	14880	14880	0
732	20240621	091200	0	14880	14880	14880	14880	0
733	20240621	091100	0	14880	14880	14880	14880	0
734	20240621	091000	0	14880	14880	14880	14880	0
735	20240621	090900	0	14880	14880	14880	14880	0
736	20240621	090800	0	14880	14880	14880	14880	0
737	20240621	090700	0	14880	14880	14880	14880	0
738	20240621	090600	0	14880	14880	14880	14880	0
739	20240621	090500	0	14880	14880	14880	14880	0
740	20240621	090400	0	14880	14880	14880	14880	0
741	20240621	090300	0	14880	14880	14880	14880	0
742	20240621	090200	0	14880	14880	14880	14880	0
743	20240621	090100	0	14880	14880	14880	14880	0
744	20240621	090000	0	14880	14880	14880	14880	0