KissMeData/000950/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	183200	13409150	21150	21150	21150	21150	136
3	20240620	183100	13409150	21150	21150	21150	21150	0
4	20240620	183000	13409150	21150	21150	21150	21150	0
5	20240620	182900	13409150	21150	21150	21150	21150	0
6	20240620	182800	13409150	21150	21150	21150	21150	0
7	20240620	182700	13409150	21150	21150	21150	21150	0
8	20240620	182600	13409150	21150	21150	21150	21150	0
9	20240620	182500	13409150	21150	21150	21150	21150	0
10	20240620	182400	13409150	21150	21150	21150	21150	0
11	20240620	182300	13409150	21150	21150	21150	21150	0
12	20240620	182200	13409150	21150	21150	21150	21150	0
13	20240620	182100	13409150	21150	21150	21150	21150	0
14	20240620	182000	13409150	21150	21150	21150	21150	0
15	20240620	181900	13409150	21150	21150	21150	21150	0
16	20240620	181800	13409150	21150	21150	21150	21150	0
17	20240620	181700	13409150	21150	21150	21150	21150	0
18	20240620	181600	13409150	21150	21150	21150	21150	0
19	20240620	181500	13409150	21150	21150	21150	21150	0
20	20240620	181400	13409150	21150	21150	21150	21150	0
21	20240620	181300	13409150	21150	21150	21150	21150	0
22	20240620	181200	13409150	21150	21150	21150	21150	0
23	20240620	181100	13409150	21150	21150	21150	21150	0
24	20240620	181000	13409150	21150	21150	21150	21150	0
25	20240620	180900	13409150	21150	21150	21150	21150	0
26	20240620	180800	13409150	21150	21150	21150	21150	0
27	20240620	180700	13409150	21150	21150	21150	21150	0
28	20240620	180600	13409150	21150	21150	21150	21150	0
29	20240620	180500	13409150	21150	21150	21150	21150	0
30	20240620	180400	13409150	21150	21150	21150	21150	0
31	20240620	180300	13409150	21150	21150	21150	21150	0
32	20240620	180200	13409150	21150	21150	21150	21150	136
33	20240620	180100	13409150	21150	21150	21150	21150	0
34	20240620	180000	13409150	21150	21150	21150	21150	0
35	20240620	175900	13409150	21150	21150	21150	21150	0
36	20240620	175800	13409150	21150	21150	21150	21150	0
37	20240620	175700	13409150	21150	21150	21150	21150	0
38	20240620	175600	13409150	21150	21150	21150	21150	0
39	20240620	175500	13409150	21150	21150	21150	21150	0
40	20240620	175400	13409150	21150	21150	21150	21150	0
41	20240620	175300	13409150	21150	21150	21150	21150	0
42	20240620	175200	13409150	21150	21150	21150	21150	0
43	20240620	175100	13409150	21150	21150	21150	21150	0
44	20240620	175000	13409150	21150	21150	21150	21150	0
45	20240620	174900	13409150	21150	21150	21150	21150	0
46	20240620	174800	13409150	21150	21150	21150	21150	0
47	20240620	174700	13409150	21150	21150	21150	21150	0
48	20240620	174600	13409150	21150	21150	21150	21150	0
49	20240620	174500	13409150	21150	21150	21150	21150	0
50	20240620	174400	13409150	21150	21150	21150	21150	0
51	20240620	174300	13409150	21150	21150	21150	21150	0
52	20240620	174200	13409150	21150	21150	21150	21150	0
53	20240620	174100	13409150	21150	21150	21150	21150	0
54	20240620	174000	13409150	21150	21150	21150	21150	0
55	20240620	173900	13409150	21150	21150	21150	21150	0
56	20240620	173800	13409150	21150	21150	21150	21150	0
57	20240620	173700	13409150	21150	21150	21150	21150	0
58	20240620	173600	13409150	21150	21150	21150	21150	0
59	20240620	173500	13409150	21150	21150	21150	21150	0
60	20240620	173400	13409150	21150	21150	21150	21150	0
61	20240620	173300	13409150	21150	21150	21150	21150	0
62	20240620	173200	13409150	21150	21150	21150	21150	136
63	20240620	173100	13409150	21150	21150	21150	21150	0
64	20240620	173000	13409150	21150	21150	21150	21150	0
65	20240620	172900	13409150	21150	21150	21150	21150	0
66	20240620	172800	13409150	21150	21150	21150	21150	0
67	20240620	172700	13409150	21150	21150	21150	21150	0
68	20240620	172600	13409150	21150	21150	21150	21150	0
69	20240620	172500	13409150	21150	21150	21150	21150	0
70	20240620	172400	13409150	21150	21150	21150	21150	0
71	20240620	172300	13409150	21150	21150	21150	21150	0
72	20240620	172200	13409150	21150	21150	21150	21150	0
73	20240620	172100	13409150	21150	21150	21150	21150	0
74	20240620	172000	13409150	21150	21150	21150	21150	0
75	20240620	171900	13409150	21150	21150	21150	21150	0
76	20240620	171800	13409150	21150	21150	21150	21150	0
77	20240620	171700	13409150	21150	21150	21150	21150	0
78	20240620	171600	13409150	21150	21150	21150	21150	0
79	20240620	171500	13409150	21150	21150	21150	21150	0
80	20240620	171400	13409150	21150	21150	21150	21150	0
81	20240620	171300	13409150	21150	21150	21150	21150	0
82	20240620	171200	13409150	21150	21150	21150	21150	0
83	20240620	171100	13409150	21150	21150	21150	21150	0
84	20240620	171000	13409150	21150	21150	21150	21150	0
85	20240620	170900	13409150	21150	21150	21150	21150	0
86	20240620	170800	13409150	21150	21150	21150	21150	0
87	20240620	170700	13409150	21150	21150	21150	21150	0
88	20240620	170600	13409150	21150	21150	21150	21150	0
89	20240620	170500	13409150	21150	21150	21150	21150	0
90	20240620	170400	13409150	21150	21150	21150	21150	0
91	20240620	170300	13409150	21150	21150	21150	21150	0
92	20240620	170200	13409150	21150	21150	21150	21150	136
93	20240620	170100	13409150	21150	21150	21150	21150	0
94	20240620	170000	13409150	21150	21150	21150	21150	0
95	20240620	165900	13409150	21150	21150	21150	21150	0
96	20240620	165800	13409150	21150	21150	21150	21150	0
97	20240620	165700	13409150	21150	21150	21150	21150	0
98	20240620	165600	13409150	21150	21150	21150	21150	0
99	20240620	165500	13409150	21150	21150	21150	21150	0
100	20240620	165400	13409150	21150	21150	21150	21150	0
101	20240620	165300	13409150	21150	21150	21150	21150	0
102	20240620	165200	13409150	21150	21150	21150	21150	0
103	20240620	165100	13409150	21150	21150	21150	21150	0
104	20240620	165000	13409150	21150	21150	21150	21150	0
105	20240620	164900	13409150	21150	21150	21150	21150	0
106	20240620	164800	13409150	21150	21150	21150	21150	0
107	20240620	164700	13409150	21150	21150	21150	21150	0
108	20240620	164600	13409150	21150	21150	21150	21150	0
109	20240620	164500	13409150	21150	21150	21150	21150	0
110	20240620	164400	13409150	21150	21150	21150	21150	0
111	20240620	164300	13409150	21150	21150	21150	21150	0
112	20240620	164200	13409150	21150	21150	21150	21150	0
113	20240620	164100	13409150	21150	21150	21150	21150	0
114	20240620	164000	13409150	21150	21150	21150	21150	0
115	20240620	163900	13409150	21150	21150	21150	21150	0
116	20240620	163800	13409150	21150	21150	21150	21150	0
117	20240620	163700	13409150	21150	21150	21150	21150	0
118	20240620	163600	13409150	21150	21150	21150	21150	0
119	20240620	163500	13409150	21150	21150	21150	21150	0
120	20240620	163400	13409150	21150	21150	21150	21150	0
121	20240620	163300	13409150	21150	21150	21150	21150	0
122	20240620	163200	13409150	21150	21150	21150	21150	136
123	20240620	163100	13409150	21150	21150	21150	21150	0
124	20240620	163000	13409150	21150	21150	21150	21150	0
125	20240620	162900	13409150	21150	21150	21150	21150	0
126	20240620	162800	13409150	21150	21150	21150	21150	0
127	20240620	162700	13409150	21150	21150	21150	21150	0
128	20240620	162600	13409150	21150	21150	21150	21150	0
129	20240620	162500	13409150	21150	21150	21150	21150	0
130	20240620	162400	13409150	21150	21150	21150	21150	0
131	20240620	162300	13409150	21150	21150	21150	21150	0
132	20240620	162200	13409150	21150	21150	21150	21150	0
133	20240620	162100	13409150	21150	21150	21150	21150	0
134	20240620	162000	13409150	21150	21150	21150	21150	0
135	20240620	161900	13409150	21150	21150	21150	21150	0
136	20240620	161800	13409150	21150	21150	21150	21150	0
137	20240620	161700	13409150	21150	21150	21150	21150	0
138	20240620	161600	13409150	21150	21150	21150	21150	0
139	20240620	161500	13409150	21150	21150	21150	21150	0
140	20240620	161400	13409150	21150	21150	21150	21150	0
141	20240620	161300	13409150	21150	21150	21150	21150	0
142	20240620	161200	13409150	21150	21150	21150	21150	0
143	20240620	161100	13409150	21150	21150	21150	21150	0
144	20240620	161000	13409150	21150	21150	21150	21150	0
145	20240620	160900	13409150	21150	21150	21150	21150	0
146	20240620	160800	13409150	21150	21150	21150	21150	0
147	20240620	160700	13409150	21150	21150	21150	21150	0
148	20240620	160600	13409150	21150	21150	21150	21150	0
149	20240620	160500	13409150	21150	21150	21150	21150	0
150	20240620	160400	13409150	21150	21150	21150	21150	0
151	20240620	160300	13409150	21150	21150	21150	21150	0
152	20240620	160200	13409150	21150	21150	21150	21150	136
153	20240620	160100	13409150	21150	21150	21150	21150	0
154	20240620	160000	13409150	21150	21150	21150	21150	0
155	20240620	155900	13409150	21150	21150	21150	21150	0
156	20240620	155800	13409150	21150	21150	21150	21150	0
157	20240620	155700	13409150	21150	21150	21150	21150	0
158	20240620	155600	13409150	21150	21150	21150	21150	0
159	20240620	155500	13409150	21150	21150	21150	21150	0
160	20240620	155400	13409150	21150	21150	21150	21150	0
161	20240620	155300	13409150	21150	21150	21150	21150	0
162	20240620	155200	13409150	21150	21150	21150	21150	0
163	20240620	155100	13409150	21150	21150	21150	21150	0
164	20240620	155000	13409150	21150	21150	21150	21150	0
165	20240620	154900	13409150	21150	21150	21150	21150	0
166	20240620	154800	13409150	21150	21150	21150	21150	0
167	20240620	154700	13409150	21150	21150	21150	21150	0
168	20240620	154600	13409150	21150	21150	21150	21150	0
169	20240620	154500	13409150	21150	21150	21150	21150	0
170	20240620	154400	13409150	21150	21150	21150	21150	0
171	20240620	154300	13409150	21150	21150	21150	21150	0
172	20240620	154200	13409150	21150	21150	21150	21150	0
173	20240620	154100	13409150	21150	21150	21150	21150	0
174	20240620	154000	13409150	21150	21150	21150	21150	0
175	20240620	153900	13409150	21150	21150	21150	21150	0
176	20240620	153800	13409150	21150	21150	21150	21150	0
177	20240620	153700	13409150	21150	21150	21150	21150	0
178	20240620	153600	13409150	21150	21150	21150	21150	0
179	20240620	153500	13409150	21150	21150	21150	21150	0
180	20240620	153400	13409150	21150	21150	21150	21150	0
181	20240620	153300	13409150	21150	21150	21150	21150	0
182	20240620	153200	13409150	21150	21150	21150	21150	136
183	20240620	153100	13409150	21150	21150	21150	21150	0
184	20240620	153000	13409150	21150	21150	21150	21150	136
185	20240620	152900	10532750	21150	21150	21150	21150	0
186	20240620	152800	10532750	21150	21150	21150	21150	0
187	20240620	152700	10532750	21150	21150	21150	21150	0
188	20240620	152600	10532750	21150	21150	21150	21150	0
189	20240620	152500	10532750	21150	21150	21150	21150	0
190	20240620	152400	10532750	21150	21150	21150	21150	0
191	20240620	152300	10532750	21150	21150	21150	21150	0
192	20240620	152200	10532750	21150	21150	21150	21150	0
193	20240620	152100	10532750	21150	21150	21150	21150	0
194	20240620	152000	10532750	21150	21150	21150	21150	0
195	20240620	151900	10532750	21150	21150	21150	21150	0
196	20240620	151800	10532750	21150	21150	21150	21150	0
197	20240620	151700	10532750	21150	21150	21150	21150	83
198	20240620	151600	8777300	21100	21100	21100	21100	0
199	20240620	151500	8777300	21100	21100	21100	21100	55
200	20240620	151400	7616800	21100	21100	21100	21100	0
201	20240620	151300	7616800	21100	21100	21100	21100	10
202	20240620	151200	7405800	21050	21050	21050	21050	0
203	20240620	151100	7405800	21050	21050	21050	21050	50
204	20240620	151000	6353300	21050	21050	21050	21050	0
205	20240620	150900	6353300	21050	21050	21050	21050	1
206	20240620	150800	6332250	21100	21100	21100	21100	0
207	20240620	150700	6332250	21100	21100	21100	21100	0
208	20240620	150600	6332250	21100	21100	21100	21100	0
209	20240620	150500	6332250	21100	21100	21100	21100	0
210	20240620	150400	6332250	21100	21100	21100	21100	0
211	20240620	150300	6332250	21100	21100	21100	21100	0
212	20240620	150200	6332250	21100	21100	21100	21100	0
213	20240620	150100	6332250	21100	21100	21100	21100	0
214	20240620	150000	6332250	21100	21100	21100	21100	0
215	20240620	145900	6332250	21100	21100	21100	21100	0
216	20240620	145800	6332250	21100	21100	21100	21100	0
217	20240620	145700	6332250	21100	21100	21100	21100	0
218	20240620	145600	6332250	21100	21100	21100	21100	0
219	20240620	145500	6332250	21100	21100	21100	21100	0
220	20240620	145400	6332250	21100	21100	21100	21100	0
221	20240620	145300	6332250	21100	21100	21100	21100	0
222	20240620	145200	6332250	21100	21100	21100	21100	0
223	20240620	145100	6332250	21100	21100	21100	21100	0
224	20240620	145000	6332250	21100	21100	21100	21100	0
225	20240620	144900	6332250	21100	21100	21100	21100	0
226	20240620	144800	6332250	21100	21100	21100	21100	0
227	20240620	144700	6332250	21100	21100	21100	21100	0
228	20240620	144600	6332250	21100	21100	21100	21100	0
229	20240620	144500	6332250	21100	21100	21100	21100	0
230	20240620	144400	6332250	21100	21100	21100	21100	0
231	20240620	144300	6332250	21100	21100	21100	21100	0
232	20240620	144200	6332250	21100	21100	21100	21100	0
233	20240620	144100	6332250	21100	21100	21100	21100	0
234	20240620	144000	6332250	21100	21100	21100	21100	0
235	20240620	143900	6332250	21100	21100	21100	21100	0
236	20240620	143800	6332250	21100	21100	21100	21100	0
237	20240620	143700	6332250	21100	21100	21100	21100	0
238	20240620	143600	6332250	21100	21100	21100	21100	0
239	20240620	143500	6332250	21100	21100	21100	21100	0
240	20240620	143400	6332250	21100	21100	21100	21100	0
241	20240620	143300	6332250	21100	21100	21100	21100	0
242	20240620	143200	6332250	21100	21100	21100	21100	0
243	20240620	143100	6332250	21100	21100	21100	21100	0
244	20240620	143000	6332250	21100	21100	21100	21100	0
245	20240620	142900	6332250	21100	21100	21100	21100	0
246	20240620	142800	6332250	21100	21100	21100	21100	0
247	20240620	142700	6332250	21100	21100	21100	21100	0
248	20240620	142600	6332250	21100	21100	21100	21100	0
249	20240620	142500	6332250	21100	21100	21100	21100	0
250	20240620	142400	6332250	21100	21100	21100	21100	0
251	20240620	142300	6332250	21100	21100	21100	21100	0
252	20240620	142200	6332250	21100	21100	21100	21100	0
253	20240620	142100	6332250	21100	21100	21100	21100	0
254	20240620	142000	6332250	21100	21100	21100	21100	0
255	20240620	141900	6332250	21100	21100	21100	21100	0
256	20240620	141800	6332250	21100	21100	21100	21100	0
257	20240620	141700	6332250	21100	21100	21100	21100	0
258	20240620	141600	6332250	21100	21100	21100	21100	0
259	20240620	141500	6332250	21100	21100	21100	21100	0
260	20240620	141400	6332250	21100	21100	21100	21100	0
261	20240620	141300	6332250	21100	21100	21100	21100	0
262	20240620	141200	6332250	21100	21100	21100	21100	0
263	20240620	141100	6332250	21100	21100	21100	21100	0
264	20240620	141000	6332250	21100	21100	21100	21100	0
265	20240620	140900	6332250	21100	21100	21100	21100	0
266	20240620	140800	6332250	21100	21100	21100	21100	0
267	20240620	140700	6332250	21100	21100	21100	21100	0
268	20240620	140600	6332250	21100	21100	21100	21100	0
269	20240620	140500	6332250	21100	21100	21100	21100	0
270	20240620	140400	6332250	21100	21100	21100	21100	0
271	20240620	140300	6332250	21100	21100	21100	21100	0
272	20240620	140200	6332250	21100	21100	21100	21100	0
273	20240620	140100	6332250	21100	21100	21100	21100	0
274	20240620	140000	6332250	21100	21100	21100	21100	0
275	20240620	135900	6332250	21100	21100	21100	21100	0
276	20240620	135800	6332250	21100	21100	21100	21100	0
277	20240620	135700	6332250	21100	21100	21100	21100	0
278	20240620	135600	6332250	21100	21100	21100	21100	0
279	20240620	135500	6332250	21100	21100	21100	21100	0
280	20240620	135400	6332250	21100	21100	21100	21100	0
281	20240620	135300	6332250	21100	21100	21100	21100	0
282	20240620	135200	6332250	21100	21100	21100	21100	0
283	20240620	135100	6332250	21100	21100	21100	21100	0
284	20240620	135000	6332250	21100	21100	21100	21100	0
285	20240620	134900	6332250	21100	21100	21100	21100	0
286	20240620	134800	6332250	21100	21100	21100	21100	1
287	20240620	134700	6311150	21100	21100	21100	21100	0
288	20240620	134600	6311150	21100	21100	21100	21100	1
289	20240620	134500	6290050	21100	21100	21100	21100	3
290	20240620	134400	6226750	21150	21150	21150	21150	0
291	20240620	134300	6226750	21150	21150	21150	21150	0
292	20240620	134200	6226750	21150	21150	21150	21150	0
293	20240620	134100	6226750	21150	21150	21150	21150	0
294	20240620	134000	6226750	21150	21150	21150	21150	0
295	20240620	133900	6226750	21150	21150	21150	21150	0
296	20240620	133800	6226750	21150	21150	21150	21150	0
297	20240620	133700	6226750	21150	21150	21150	21150	0
298	20240620	133600	6226750	21150	21150	21150	21150	0
299	20240620	133500	6226750	21150	21150	21150	21150	0
300	20240620	133400	6226750	21150	21150	21150	21150	0
301	20240620	133300	6226750	21150	21150	21150	21150	0
302	20240620	133200	6226750	21150	21150	21150	21150	0
303	20240620	133100	6226750	21150	21150	21150	21150	0
304	20240620	133000	6226750	21150	21150	21150	21150	0
305	20240620	132900	6226750	21150	21150	21150	21150	0
306	20240620	132800	6226750	21150	21150	21150	21150	0
307	20240620	132700	6226750	21150	21150	21150	21150	0
308	20240620	132600	6226750	21150	21150	21150	21150	0
309	20240620	132500	6226750	21150	21150	21150	21150	0
310	20240620	132400	6226750	21150	21150	21150	21150	0
311	20240620	132300	6226750	21150	21150	21150	21150	0
312	20240620	132200	6226750	21150	21150	21150	21150	0
313	20240620	132100	6226750	21150	21150	21150	21150	0
314	20240620	132000	6226750	21150	21150	21150	21150	0
315	20240620	131900	6226750	21150	21150	21150	21150	0
316	20240620	131800	6226750	21150	21150	21150	21150	0
317	20240620	131700	6226750	21150	21150	21150	21150	0
318	20240620	131600	6226750	21150	21150	21150	21150	0
319	20240620	131500	6226750	21150	21150	21150	21150	0
320	20240620	131400	6226750	21150	21150	21150	21150	0
321	20240620	131300	6226750	21150	21150	21150	21150	0
322	20240620	131200	6226750	21150	21150	21150	21150	0
323	20240620	131100	6226750	21150	21150	21150	21150	0
324	20240620	131000	6226750	21150	21150	21150	21150	0
325	20240620	130900	6226750	21150	21150	21150	21150	1
326	20240620	130800	6205600	21050	21050	21050	21050	0
327	20240620	130700	6205600	21050	21050	21050	21050	0
328	20240620	130600	6205600	21050	21050	21050	21050	0
329	20240620	130500	6205600	21050	21050	21050	21050	0
330	20240620	130400	6205600	21050	21050	21050	21050	0
331	20240620	130300	6205600	21050	21050	21050	21050	0
332	20240620	130200	6205600	21050	21050	21050	21050	0
333	20240620	130100	6205600	21050	21050	21050	21050	0
334	20240620	130000	6205600	21050	21050	21050	21050	0
335	20240620	125900	6205600	21050	21050	21050	21050	0
336	20240620	125800	6205600	21050	21050	21050	21050	0
337	20240620	125700	6205600	21050	21050	21050	21050	3
338	20240620	125600	6142450	21100	21100	21100	21100	0
339	20240620	125500	6142450	21100	21100	21100	21100	0
340	20240620	125400	6142450	21100	21100	21100	21100	0
341	20240620	125300	6142450	21100	21100	21100	21100	0
342	20240620	125200	6142450	21100	21100	21100	21100	0
343	20240620	125100	6142450	21100	21100	21100	21100	0
344	20240620	125000	6142450	21100	21100	21100	21100	0
345	20240620	124900	6142450	21100	21100	21100	21100	0
346	20240620	124800	6142450	21100	21100	21100	21100	0
347	20240620	124700	6142450	21100	21100	21100	21100	0
348	20240620	124600	6142450	21100	21100	21100	21100	0
349	20240620	124500	6142450	21100	21100	21100	21100	0
350	20240620	124400	6142450	21100	21100	21100	21100	0
351	20240620	124300	6142450	21100	21100	21100	21100	0
352	20240620	124200	6142450	21100	21100	21100	21100	0
353	20240620	124100	6142450	21100	21100	21100	21100	0
354	20240620	124000	6142450	21100	21100	21100	21100	0
355	20240620	123900	6142450	21100	21100	21100	21100	0
356	20240620	123800	6142450	21100	21100	21100	21100	0
357	20240620	123700	6142450	21100	21100	21100	21100	0
358	20240620	123600	6142450	21100	21100	21100	21100	0
359	20240620	123500	6142450	21100	21100	21100	21100	0
360	20240620	123400	6142450	21100	21100	21100	21100	0
361	20240620	123300	6142450	21100	21100	21100	21100	10
362	20240620	123200	5931450	21150	21150	21150	21150	0
363	20240620	123100	5931450	21150	21150	21150	21150	0
364	20240620	123000	5931450	21150	21150	21150	21150	0
365	20240620	122900	5931450	21150	21150	21150	21150	0
366	20240620	122800	5931450	21150	21150	21150	21150	0
367	20240620	122700	5931450	21150	21150	21150	21150	0
368	20240620	122600	5931450	21150	21150	21150	21150	0
369	20240620	122500	5931450	21150	21150	21150	21150	0
370	20240620	122400	5931450	21150	21150	21150	21150	0
371	20240620	122300	5931450	21150	21150	21150	21150	0
372	20240620	122200	5931450	21150	21150	21150	21150	0
373	20240620	122100	5931450	21150	21150	21150	21150	0
374	20240620	122000	5931450	21150	21150	21150	21150	0
375	20240620	121900	5931450	21150	21150	21150	21150	0
376	20240620	121800	5931450	21150	21150	21150	21150	0
377	20240620	121700	5931450	21150	21150	21150	21150	0
378	20240620	121600	5931450	21150	21150	21150	21150	0
379	20240620	121500	5931450	21150	21150	21150	21150	0
380	20240620	121400	5931450	21150	21150	21150	21150	0
381	20240620	121300	5931450	21150	21150	21150	21150	0
382	20240620	121200	5931450	21150	21150	21150	21150	0
383	20240620	121100	5931450	21150	21150	21150	21150	0
384	20240620	121000	5931450	21150	21150	21150	21150	0
385	20240620	120900	5931450	21150	21150	21150	21150	0
386	20240620	120800	5931450	21150	21150	21150	21150	0
387	20240620	120700	5931450	21150	21150	21150	21150	0
388	20240620	120600	5931450	21150	21150	21150	21150	0
389	20240620	120500	5931450	21150	21150	21150	21150	0
390	20240620	120400	5931450	21150	21150	21150	21150	0
391	20240620	120300	5931450	21150	21150	21150	21150	0
392	20240620	120200	5931450	21150	21150	21150	21150	0
393	20240620	120100	5931450	21150	21150	21150	21150	0
394	20240620	120000	5931450	21150	21150	21150	21150	0
395	20240620	115900	5931450	21150	21150	21150	21150	0
396	20240620	115800	5931450	21150	21150	21150	21150	0
397	20240620	115700	5931450	21150	21150	21150	21150	0
398	20240620	115600	5931450	21150	21150	21150	21150	1
399	20240620	115500	5910300	21050	21050	21050	21050	0
400	20240620	115400	5910300	21050	21050	21050	21050	0
401	20240620	115300	5910300	21050	21050	21050	21050	0
402	20240620	115200	5910300	21050	21050	21050	21050	0
403	20240620	115100	5910300	21050	21100	21100	21050	90
404	20240620	115000	4014400	21100	21100	21100	21100	0
405	20240620	114900	4014400	21100	21100	21100	21100	18
406	20240620	114800	3634600	21100	21100	21100	21100	0
407	20240620	114700	3634600	21100	21100	21100	21100	0
408	20240620	114600	3634600	21100	21100	21100	21100	0
409	20240620	114500	3634600	21100	21100	21100	21100	0
410	20240620	114400	3634600	21100	21100	21100	21100	0
411	20240620	114300	3634600	21100	21100	21100	21100	0
412	20240620	114200	3634600	21100	21100	21100	21100	0
413	20240620	114100	3634600	21100	21100	21100	21100	0
414	20240620	114000	3634600	21100	21100	21100	21100	0
415	20240620	113900	3634600	21100	21100	21100	21100	0
416	20240620	113800	3634600	21100	21100	21100	21100	0
417	20240620	113700	3634600	21100	21100	21100	21100	0
418	20240620	113600	3634600	21100	21100	21100	21100	0
419	20240620	113500	3634600	21100	21100	21100	21100	0
420	20240620	113400	3634600	21100	21100	21100	21100	0
421	20240620	113300	3634600	21100	21100	21100	21100	0
422	20240620	113200	3634600	21100	21100	21100	21100	0
423	20240620	113100	3634600	21100	21100	21100	21100	0
424	20240620	113000	3634600	21100	21100	21100	21100	0
425	20240620	112900	3634600	21100	21100	21100	21100	0
426	20240620	112800	3634600	21100	21100	21100	21100	4
427	20240620	112700	3550200	21100	21100	21100	21100	0
428	20240620	112600	3550200	21100	21100	21100	21100	0
429	20240620	112500	3550200	21100	21100	21100	21100	0
430	20240620	112400	3550200	21100	21100	21100	21100	0
431	20240620	112300	3550200	21100	21100	21100	21100	1
432	20240620	112200	3529100	21150	21150	21150	21150	0
433	20240620	112100	3529100	21150	21150	21150	21150	0
434	20240620	112000	3529100	21150	21150	21150	21150	0
435	20240620	111900	3529100	21150	21150	21150	21150	0
436	20240620	111800	3529100	21150	21150	21150	21150	0
437	20240620	111700	3529100	21150	21150	21150	21150	0
438	20240620	111600	3529100	21150	21150	21150	21150	0
439	20240620	111500	3529100	21150	21150	21150	21150	0
440	20240620	111400	3529100	21150	21150	21150	21150	0
441	20240620	111300	3529100	21150	21150	21150	21150	0
442	20240620	111200	3529100	21150	21150	21150	21150	0
443	20240620	111100	3529100	21150	21150	21150	21150	0
444	20240620	111000	3529100	21150	21150	21150	21150	0
445	20240620	110900	3529100	21150	21150	21150	21150	0
446	20240620	110800	3529100	21150	21150	21150	21150	0
447	20240620	110700	3529100	21150	21150	21150	21150	0
448	20240620	110600	3529100	21150	21150	21150	21150	0
449	20240620	110500	3529100	21150	21150	21150	21150	0
450	20240620	110400	3529100	21150	21150	21150	21150	0
451	20240620	110300	3529100	21150	21150	21150	21150	0
452	20240620	110200	3529100	21150	21150	21150	21150	0
453	20240620	110100	3529100	21150	21150	21150	21150	0
454	20240620	110000	3529100	21150	21150	21150	21150	0
455	20240620	105900	3529100	21150	21150	21150	21150	0
456	20240620	105800	3529100	21150	21150	21150	21150	0
457	20240620	105700	3529100	21150	21150	21150	21150	0
458	20240620	105600	3529100	21150	21150	21150	21150	0
459	20240620	105500	3529100	21150	21150	21150	21150	0
460	20240620	105400	3529100	21150	21150	21150	21150	0
461	20240620	105300	3529100	21150	21150	21150	21150	0
462	20240620	105200	3529100	21150	21150	21150	21150	0
463	20240620	105100	3529100	21150	21150	21150	21150	0
464	20240620	105000	3529100	21150	21150	21150	21150	0
465	20240620	104900	3529100	21150	21150	21150	21150	0
466	20240620	104800	3529100	21150	21150	21150	21150	0
467	20240620	104700	3529100	21150	21150	21150	21150	0
468	20240620	104600	3529100	21150	21150	21150	21150	0
469	20240620	104500	3529100	21150	21150	21150	21150	0
470	20240620	104400	3529100	21150	21150	21150	21150	0
471	20240620	104300	3529100	21150	21150	21150	21150	0
472	20240620	104200	3529100	21150	21150	21150	21150	0
473	20240620	104100	3529100	21150	21150	21150	21150	0
474	20240620	104000	3529100	21150	21150	21150	21150	0
475	20240620	103900	3529100	21150	21150	21150	21150	0
476	20240620	103800	3529100	21150	21150	21150	21150	0
477	20240620	103700	3529100	21150	21150	21150	21150	0
478	20240620	103600	3529100	21150	21150	21150	21150	0
479	20240620	103500	3529100	21150	21150	21150	21150	0
480	20240620	103400	3529100	21150	21150	21150	21150	0
481	20240620	103300	3529100	21150	21150	21150	21150	0
482	20240620	103200	3529100	21150	21150	21150	21150	0
483	20240620	103100	3529100	21150	21150	21150	21150	0
484	20240620	103000	3529100	21150	21150	21150	21150	0
485	20240620	102900	3529100	21150	21150	21150	21150	0
486	20240620	102800	3529100	21150	21150	21150	21150	0
487	20240620	102700	3529100	21150	21150	21150	21150	0
488	20240620	102600	3529100	21150	21150	21150	21150	0
489	20240620	102500	3529100	21150	21150	21150	21150	0
490	20240620	102400	3529100	21150	21150	21150	21150	0
491	20240620	102300	3529100	21150	21150	21150	21150	0
492	20240620	102200	3529100	21150	21150	21150	21150	0
493	20240620	102100	3529100	21150	21150	21150	21150	0
494	20240620	102000	3529100	21150	21150	21150	21150	0
495	20240620	101900	3529100	21150	21150	21150	21150	0
496	20240620	101800	3529100	21150	21150	21150	21150	0
497	20240620	101700	3529100	21150	21150	21150	21150	0
498	20240620	101600	3529100	21150	21150	21150	21150	0
499	20240620	101500	3529100	21150	21150	21150	21150	0
500	20240620	101400	3529100	21150	21150	21150	21150	0
501	20240620	101300	3529100	21150	21150	21150	21150	0
502	20240620	101200	3529100	21150	21150	21150	21150	0
503	20240620	101100	3529100	21150	21150	21150	21150	0
504	20240620	101000	3529100	21150	21150	21150	21150	1
505	20240620	100900	3507950	21050	21050	21050	21050	0
506	20240620	100800	3507950	21050	21050	21050	21050	0
507	20240620	100700	3507950	21050	21050	21050	21050	0
508	20240620	100600	3507950	21050	21050	21050	21050	1
509	20240620	100500	3486900	21050	21100	21100	21050	99
510	20240620	100400	1402850	21250	21200	21250	21200	4
511	20240620	100300	1317900	21250	21200	21250	21200	2
512	20240620	100200	1275450	21200	21200	21200	21200	0
513	20240620	100100	1275450	21200	21200	21200	21200	0
514	20240620	100000	1275450	21200	21200	21200	21200	0
515	20240620	095900	1275450	21200	21200	21200	21200	0
516	20240620	095800	1275450	21200	21200	21200	21200	0
517	20240620	095700	1275450	21200	21150	21200	21150	3
518	20240620	095600	1211950	21150	21150	21150	21150	0
519	20240620	095500	1211950	21150	21150	21150	21150	0
520	20240620	095400	1211950	21150	21150	21150	21150	0
521	20240620	095300	1211950	21150	21150	21150	21150	0
522	20240620	095200	1211950	21150	21150	21150	21150	0
523	20240620	095100	1211950	21150	21150	21150	21150	0
524	20240620	095000	1211950	21150	21150	21150	21150	0
525	20240620	094900	1211950	21150	21150	21150	21150	0
526	20240620	094800	1211950	21150	21150	21150	21150	0
527	20240620	094700	1211950	21150	21150	21150	21150	0
528	20240620	094600	1211950	21150	21150	21150	21150	0
529	20240620	094500	1211950	21150	21150	21150	21150	0
530	20240620	094400	1211950	21150	21150	21150	21150	0
531	20240620	094300	1211950	21150	21150	21150	21150	0
532	20240620	094200	1211950	21150	21150	21150	21150	0
533	20240620	094100	1211950	21150	21150	21150	21150	0
534	20240620	094000	1211950	21150	21150	21150	21150	0
535	20240620	093900	1211950	21150	21150	21150	21150	0
536	20240620	093800	1211950	21150	21150	21150	21150	0
537	20240620	093700	1211950	21150	21150	21150	21150	1
538	20240620	093600	1190800	21300	21300	21300	21300	0
539	20240620	093500	1190800	21300	21300	21300	21300	0
540	20240620	093400	1190800	21300	21300	21300	21300	0
541	20240620	093300	1190800	21300	21300	21300	21300	0
542	20240620	093200	1190800	21300	21300	21300	21300	0
543	20240620	093100	1190800	21300	21300	21300	21300	0
544	20240620	093000	1190800	21300	21300	21300	21300	0
545	20240620	092900	1190800	21300	21300	21300	21300	0
546	20240620	092800	1190800	21300	21300	21300	21300	0
547	20240620	092700	1190800	21300	21300	21300	21300	0
548	20240620	092600	1190800	21300	21300	21300	21300	0
549	20240620	092500	1190800	21300	21300	21300	21300	0
550	20240620	092400	1190800	21300	21300	21300	21300	0
551	20240620	092300	1190800	21300	21300	21300	21300	0
552	20240620	092200	1190800	21300	21300	21300	21300	0
553	20240620	092100	1190800	21300	21300	21300	21300	0
554	20240620	092000	1190800	21300	21300	21300	21300	0
555	20240620	091900	1190800	21300	21300	21300	21300	0
556	20240620	091800	1190800	21300	21300	21300	21300	0
557	20240620	091700	1190800	21300	21300	21300	21300	0
558	20240620	091600	1190800	21300	21300	21300	21300	0
559	20240620	091500	1190800	21300	21300	21300	21300	0
560	20240620	091400	1190800	21300	21300	21300	21300	0
561	20240620	091300	1190800	21300	21300	21300	21300	0
562	20240620	091200	1190800	21300	21300	21300	21300	0
563	20240620	091100	1190800	21300	21350	21350	21200	26
564	20240620	091000	638150	21200	21200	21350	21200	26
565	20240620	090900	85300	21400	21400	21400	21400	0
566	20240620	090800	85300	21400	21400	21400	21400	2
567	20240620	090700	42500	21100	21400	21400	21100	2
568	20240620	090600	0	21250	21250	21250	21250	0
569	20240620	090500	0	21250	21250	21250	21250	0
570	20240620	090400	0	21250	21250	21250	21250	0
571	20240620	090300	0	21250	21250	21250	21250	0
572	20240620	090200	0	21250	21250	21250	21250	0
573	20240620	090100	0	21250	21250	21250	21250	0
574	20240620	090000	0	21250	21250	21250	21250	0