KissMeData/243870/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	204800	17063430	12400	12400	12400	12400	1
3	20240613	204700	17063430	12400	12400	12400	12400	0
4	20240613	204600	17063430	12400	12400	12400	12400	0
5	20240613	204500	17063430	12400	12400	12400	12400	0
6	20240613	204400	17063430	12400	12400	12400	12400	0
7	20240613	204300	17063430	12400	12400	12400	12400	0
8	20240613	204200	17063430	12400	12400	12400	12400	0
9	20240613	204100	17063430	12400	12400	12400	12400	0
10	20240613	204000	17063430	12400	12400	12400	12400	0
11	20240613	203900	17063430	12400	12400	12400	12400	0
12	20240613	203800	17063430	12400	12400	12400	12400	0
13	20240613	203700	17063430	12400	12400	12400	12400	0
14	20240613	203600	17063430	12400	12400	12400	12400	0
15	20240613	203500	17063430	12400	12400	12400	12400	0
16	20240613	203400	17063430	12400	12400	12400	12400	0
17	20240613	203300	17063430	12400	12400	12400	12400	0
18	20240613	203200	17063430	12400	12400	12400	12400	0
19	20240613	203100	17063430	12400	12400	12400	12400	0
20	20240613	203000	17063430	12400	12400	12400	12400	0
21	20240613	202900	17063430	12400	12400	12400	12400	0
22	20240613	202800	17063430	12400	12400	12400	12400	0
23	20240613	202700	17063430	12400	12400	12400	12400	0
24	20240613	202600	17063430	12400	12400	12400	12400	0
25	20240613	202500	17063430	12400	12400	12400	12400	0
26	20240613	202400	17063430	12400	12400	12400	12400	0
27	20240613	202300	17063430	12400	12400	12400	12400	0
28	20240613	202200	17063430	12400	12400	12400	12400	0
29	20240613	202100	17063430	12400	12400	12400	12400	0
30	20240613	202000	17063430	12400	12400	12400	12400	0
31	20240613	201900	17063430	12400	12400	12400	12400	0
32	20240613	201800	17063430	12400	12400	12400	12400	1
33	20240613	201700	17063430	12400	12400	12400	12400	0
34	20240613	201600	17063430	12400	12400	12400	12400	0
35	20240613	201500	17063430	12400	12400	12400	12400	0
36	20240613	201400	17063430	12400	12400	12400	12400	0
37	20240613	201300	17063430	12400	12400	12400	12400	0
38	20240613	201200	17063430	12400	12400	12400	12400	0
39	20240613	201100	17063430	12400	12400	12400	12400	0
40	20240613	201000	17063430	12400	12400	12400	12400	0
41	20240613	200900	17063430	12400	12400	12400	12400	0
42	20240613	200800	17063430	12400	12400	12400	12400	0
43	20240613	200700	17063430	12400	12400	12400	12400	0
44	20240613	200600	17063430	12400	12400	12400	12400	0
45	20240613	200500	17063430	12400	12400	12400	12400	0
46	20240613	200400	17063430	12400	12400	12400	12400	0
47	20240613	200300	17063430	12400	12400	12400	12400	0
48	20240613	200200	17063430	12400	12400	12400	12400	0
49	20240613	200100	17063430	12400	12400	12400	12400	0
50	20240613	200000	17063430	12400	12400	12400	12400	0
51	20240613	195900	17063430	12400	12400	12400	12400	0
52	20240613	195800	17063430	12400	12400	12400	12400	0
53	20240613	195700	17063430	12400	12400	12400	12400	0
54	20240613	195600	17063430	12400	12400	12400	12400	0
55	20240613	195500	17063430	12400	12400	12400	12400	0
56	20240613	195400	17063430	12400	12400	12400	12400	0
57	20240613	195300	17063430	12400	12400	12400	12400	0
58	20240613	195200	17063430	12400	12400	12400	12400	0
59	20240613	195100	17063430	12400	12400	12400	12400	0
60	20240613	195000	17063430	12400	12400	12400	12400	0
61	20240613	194900	17063430	12400	12400	12400	12400	0
62	20240613	194800	17063430	12400	12400	12400	12400	1
63	20240613	194700	17063430	12400	12400	12400	12400	0
64	20240613	194600	17063430	12400	12400	12400	12400	0
65	20240613	194500	17063430	12400	12400	12400	12400	0
66	20240613	194400	17063430	12400	12400	12400	12400	0
67	20240613	194300	17063430	12400	12400	12400	12400	0
68	20240613	194200	17063430	12400	12400	12400	12400	0
69	20240613	194100	17063430	12400	12400	12400	12400	0
70	20240613	194000	17063430	12400	12400	12400	12400	0
71	20240613	193900	17063430	12400	12400	12400	12400	0
72	20240613	193800	17063430	12400	12400	12400	12400	0
73	20240613	193700	17063430	12400	12400	12400	12400	0
74	20240613	193600	17063430	12400	12400	12400	12400	0
75	20240613	193500	17063430	12400	12400	12400	12400	0
76	20240613	193400	17063430	12400	12400	12400	12400	0
77	20240613	193300	17063430	12400	12400	12400	12400	0
78	20240613	193200	17063430	12400	12400	12400	12400	0
79	20240613	193100	17063430	12400	12400	12400	12400	0
80	20240613	193000	17063430	12400	12400	12400	12400	0
81	20240613	192900	17063430	12400	12400	12400	12400	0
82	20240613	192800	17063430	12400	12400	12400	12400	0
83	20240613	192700	17063430	12400	12400	12400	12400	0
84	20240613	192600	17063430	12400	12400	12400	12400	0
85	20240613	192500	17063430	12400	12400	12400	12400	0
86	20240613	192400	17063430	12400	12400	12400	12400	0
87	20240613	192300	17063430	12400	12400	12400	12400	0
88	20240613	192200	17063430	12400	12400	12400	12400	0
89	20240613	192100	17063430	12400	12400	12400	12400	0
90	20240613	192000	17063430	12400	12400	12400	12400	0
91	20240613	191900	17063430	12400	12400	12400	12400	0
92	20240613	191800	17063430	12400	12400	12400	12400	1
93	20240613	191700	17063430	12400	12400	12400	12400	0
94	20240613	191600	17063430	12400	12400	12400	12400	0
95	20240613	191500	17063430	12400	12400	12400	12400	0
96	20240613	191400	17063430	12400	12400	12400	12400	0
97	20240613	191300	17063430	12400	12400	12400	12400	0
98	20240613	191200	17063430	12400	12400	12400	12400	0
99	20240613	191100	17063430	12400	12400	12400	12400	0
100	20240613	191000	17063430	12400	12400	12400	12400	0
101	20240613	190900	17063430	12400	12400	12400	12400	0
102	20240613	190800	17063430	12400	12400	12400	12400	0
103	20240613	190700	17063430	12400	12400	12400	12400	0
104	20240613	190600	17063430	12400	12400	12400	12400	0
105	20240613	190500	17063430	12400	12400	12400	12400	0
106	20240613	190400	17063430	12400	12400	12400	12400	0
107	20240613	190300	17063430	12400	12400	12400	12400	0
108	20240613	190200	17063430	12400	12400	12400	12400	0
109	20240613	190100	17063430	12400	12400	12400	12400	0
110	20240613	190000	17063430	12400	12400	12400	12400	0
111	20240613	185900	17063430	12400	12400	12400	12400	0
112	20240613	185800	17063430	12400	12400	12400	12400	0
113	20240613	185700	17063430	12400	12400	12400	12400	0
114	20240613	185600	17063430	12400	12400	12400	12400	0
115	20240613	185500	17063430	12400	12400	12400	12400	0
116	20240613	185400	17063430	12400	12400	12400	12400	0
117	20240613	185300	17063430	12400	12400	12400	12400	0
118	20240613	185200	17063430	12400	12400	12400	12400	0
119	20240613	185100	17063430	12400	12400	12400	12400	0
120	20240613	185000	17063430	12400	12400	12400	12400	0
121	20240613	184900	17063430	12400	12400	12400	12400	0
122	20240613	184800	17063430	12400	12400	12400	12400	1
123	20240613	184700	17063430	12400	12400	12400	12400	0
124	20240613	184600	17063430	12400	12400	12400	12400	0
125	20240613	184500	17063430	12400	12400	12400	12400	0
126	20240613	184400	17063430	12400	12400	12400	12400	0
127	20240613	184300	17063430	12400	12400	12400	12400	0
128	20240613	184200	17063430	12400	12400	12400	12400	0
129	20240613	184100	17063430	12400	12400	12400	12400	0
130	20240613	184000	17063430	12400	12400	12400	12400	0
131	20240613	183900	17063430	12400	12400	12400	12400	0
132	20240613	183800	17063430	12400	12400	12400	12400	0
133	20240613	183700	17063430	12400	12400	12400	12400	0
134	20240613	183600	17063430	12400	12400	12400	12400	0
135	20240613	183500	17063430	12400	12400	12400	12400	0
136	20240613	183400	17063430	12400	12400	12400	12400	0
137	20240613	183300	17063430	12400	12400	12400	12400	0
138	20240613	183200	17063430	12400	12400	12400	12400	0
139	20240613	183100	17063430	12400	12400	12400	12400	0
140	20240613	183000	17063430	12400	12400	12400	12400	0
141	20240613	182900	17063430	12400	12400	12400	12400	0
142	20240613	182800	17063430	12400	12400	12400	12400	0
143	20240613	182700	17063430	12400	12400	12400	12400	0
144	20240613	182600	17063430	12400	12400	12400	12400	0
145	20240613	182500	17063430	12400	12400	12400	12400	0
146	20240613	182400	17063430	12400	12400	12400	12400	0
147	20240613	182300	17063430	12400	12400	12400	12400	0
148	20240613	182200	17063430	12400	12400	12400	12400	0
149	20240613	182100	17063430	12400	12400	12400	12400	0
150	20240613	182000	17063430	12400	12400	12400	12400	0
151	20240613	181900	17063430	12400	12400	12400	12400	0
152	20240613	181800	17063430	12400	12400	12400	12400	1
153	20240613	181700	17063430	12400	12400	12400	12400	0
154	20240613	181600	17063430	12400	12400	12400	12400	0
155	20240613	181500	17063430	12400	12400	12400	12400	0
156	20240613	181400	17063430	12400	12400	12400	12400	0
157	20240613	181300	17063430	12400	12400	12400	12400	0
158	20240613	181200	17063430	12400	12400	12400	12400	0
159	20240613	181100	17063430	12400	12400	12400	12400	0
160	20240613	181000	17063430	12400	12400	12400	12400	0
161	20240613	180900	17063430	12400	12400	12400	12400	0
162	20240613	180800	17063430	12400	12400	12400	12400	0
163	20240613	180700	17063430	12400	12400	12400	12400	0
164	20240613	180600	17063430	12400	12400	12400	12400	0
165	20240613	180500	17063430	12400	12400	12400	12400	0
166	20240613	180400	17063430	12400	12400	12400	12400	0
167	20240613	180300	17063430	12400	12400	12400	12400	0
168	20240613	180200	17063430	12400	12400	12400	12400	0
169	20240613	180100	17063430	12400	12400	12400	12400	0
170	20240613	180000	17063430	12400	12400	12400	12400	0
171	20240613	175900	17063430	12400	12400	12400	12400	0
172	20240613	175800	17063430	12400	12400	12400	12400	0
173	20240613	175700	17063430	12400	12400	12400	12400	0
174	20240613	175600	17063430	12400	12400	12400	12400	0
175	20240613	175500	17063430	12400	12400	12400	12400	0
176	20240613	175400	17063430	12400	12400	12400	12400	0
177	20240613	175300	17063430	12400	12400	12400	12400	0
178	20240613	175200	17063430	12400	12400	12400	12400	0
179	20240613	175100	17063430	12400	12400	12400	12400	0
180	20240613	175000	17063430	12400	12400	12400	12400	0
181	20240613	174900	17063430	12400	12400	12400	12400	0
182	20240613	174800	17063430	12400	12400	12400	12400	1
183	20240613	174700	17063430	12400	12400	12400	12400	0
184	20240613	174600	17063430	12400	12400	12400	12400	0
185	20240613	174500	17063430	12400	12400	12400	12400	0
186	20240613	174400	17063430	12400	12400	12400	12400	0
187	20240613	174300	17063430	12400	12400	12400	12400	0
188	20240613	174200	17063430	12400	12400	12400	12400	0
189	20240613	174100	17063430	12400	12400	12400	12400	0
190	20240613	174000	17063430	12400	12400	12400	12400	0
191	20240613	173900	17063430	12400	12400	12400	12400	0
192	20240613	173800	17063430	12400	12400	12400	12400	0
193	20240613	173700	17063430	12400	12400	12400	12400	0
194	20240613	173600	17063430	12400	12400	12400	12400	0
195	20240613	173500	17063430	12400	12400	12400	12400	0
196	20240613	173400	17063430	12400	12400	12400	12400	0
197	20240613	173300	17063430	12400	12400	12400	12400	0
198	20240613	173200	17063430	12400	12400	12400	12400	0
199	20240613	173100	17063430	12400	12400	12400	12400	0
200	20240613	173000	17063430	12400	12400	12400	12400	0
201	20240613	172900	17063430	12400	12400	12400	12400	0
202	20240613	172800	17063430	12400	12400	12400	12400	0
203	20240613	172700	17063430	12400	12400	12400	12400	0
204	20240613	172600	17063430	12400	12400	12400	12400	0
205	20240613	172500	17063430	12400	12400	12400	12400	0
206	20240613	172400	17063430	12400	12400	12400	12400	0
207	20240613	172300	17063430	12400	12400	12400	12400	0
208	20240613	172200	17063430	12400	12400	12400	12400	0
209	20240613	172100	17063430	12400	12400	12400	12400	0
210	20240613	172000	17063430	12400	12400	12400	12400	0
211	20240613	171900	17063430	12400	12400	12400	12400	0
212	20240613	171800	17063430	12400	12400	12400	12400	1
213	20240613	171700	17063430	12400	12400	12400	12400	0
214	20240613	171600	17063430	12400	12400	12400	12400	0
215	20240613	171500	17063430	12400	12400	12400	12400	0
216	20240613	171400	17063430	12400	12400	12400	12400	0
217	20240613	171300	17063430	12400	12400	12400	12400	0
218	20240613	171200	17063430	12400	12400	12400	12400	0
219	20240613	171100	17063430	12400	12400	12400	12400	0
220	20240613	171000	17063430	12400	12400	12400	12400	0
221	20240613	170900	17063430	12400	12400	12400	12400	0
222	20240613	170800	17063430	12400	12400	12400	12400	0
223	20240613	170700	17063430	12400	12400	12400	12400	0
224	20240613	170600	17063430	12400	12400	12400	12400	0
225	20240613	170500	17063430	12400	12400	12400	12400	0
226	20240613	170400	17063430	12400	12400	12400	12400	0
227	20240613	170300	17063430	12400	12400	12400	12400	0
228	20240613	170200	17063430	12400	12400	12400	12400	0
229	20240613	170100	17063430	12400	12400	12400	12400	0
230	20240613	170000	17063430	12400	12400	12400	12400	0
231	20240613	165900	17063430	12400	12400	12400	12400	0
232	20240613	165800	17063430	12400	12400	12400	12400	0
233	20240613	165700	17063430	12400	12400	12400	12400	0
234	20240613	165600	17063430	12400	12400	12400	12400	0
235	20240613	165500	17063430	12400	12400	12400	12400	0
236	20240613	165400	17063430	12400	12400	12400	12400	0
237	20240613	165300	17063430	12400	12400	12400	12400	0
238	20240613	165200	17063430	12400	12400	12400	12400	0
239	20240613	165100	17063430	12400	12400	12400	12400	0
240	20240613	165000	17063430	12400	12400	12400	12400	0
241	20240613	164900	17063430	12400	12400	12400	12400	0
242	20240613	164800	17063430	12400	12400	12400	12400	1
243	20240613	164700	17063430	12400	12400	12400	12400	0
244	20240613	164600	17063430	12400	12400	12400	12400	0
245	20240613	164500	17063430	12400	12400	12400	12400	0
246	20240613	164400	17063430	12400	12400	12400	12400	0
247	20240613	164300	17063430	12400	12400	12400	12400	0
248	20240613	164200	17063430	12400	12400	12400	12400	0
249	20240613	164100	17063430	12400	12400	12400	12400	0
250	20240613	164000	17063430	12400	12400	12400	12400	0
251	20240613	163900	17063430	12400	12400	12400	12400	0
252	20240613	163800	17063430	12400	12400	12400	12400	0
253	20240613	163700	17063430	12400	12400	12400	12400	0
254	20240613	163600	17063430	12400	12400	12400	12400	0
255	20240613	163500	17063430	12400	12400	12400	12400	0
256	20240613	163400	17063430	12400	12400	12400	12400	0
257	20240613	163300	17063430	12400	12400	12400	12400	0
258	20240613	163200	17063430	12400	12400	12400	12400	0
259	20240613	163100	17063430	12400	12400	12400	12400	0
260	20240613	163000	17063430	12400	12400	12400	12400	0
261	20240613	162900	17063430	12400	12400	12400	12400	0
262	20240613	162800	17063430	12400	12400	12400	12400	0
263	20240613	162700	17063430	12400	12400	12400	12400	0
264	20240613	162600	17063430	12400	12400	12400	12400	0
265	20240613	162500	17063430	12400	12400	12400	12400	0
266	20240613	162400	17063430	12400	12400	12400	12400	0
267	20240613	162300	17063430	12400	12400	12400	12400	0
268	20240613	162200	17063430	12400	12400	12400	12400	0
269	20240613	162100	17063430	12400	12400	12400	12400	0
270	20240613	162000	17063430	12400	12400	12400	12400	0
271	20240613	161900	17063430	12400	12400	12400	12400	0
272	20240613	161800	17063430	12400	12400	12400	12400	1
273	20240613	161700	17063430	12400	12400	12400	12400	0
274	20240613	161600	17063430	12400	12400	12400	12400	0
275	20240613	161500	17063430	12400	12400	12400	12400	0
276	20240613	161400	17063430	12400	12400	12400	12400	0
277	20240613	161300	17063430	12400	12400	12400	12400	0
278	20240613	161200	17063430	12400	12400	12400	12400	0
279	20240613	161100	17063430	12400	12400	12400	12400	0
280	20240613	161000	17063430	12400	12400	12400	12400	0
281	20240613	160900	17063430	12400	12400	12400	12400	0
282	20240613	160800	17063430	12400	12400	12400	12400	0
283	20240613	160700	17063430	12400	12400	12400	12400	0
284	20240613	160600	17063430	12400	12400	12400	12400	0
285	20240613	160500	17063430	12400	12400	12400	12400	0
286	20240613	160400	17063430	12400	12400	12400	12400	0
287	20240613	160300	17063430	12400	12400	12400	12400	0
288	20240613	160200	17063430	12400	12400	12400	12400	0
289	20240613	160100	17063430	12400	12400	12400	12400	0
290	20240613	160000	17063430	12400	12400	12400	12400	0
291	20240613	155900	17063430	12400	12400	12400	12400	0
292	20240613	155800	17063430	12400	12400	12400	12400	0
293	20240613	155700	17063430	12400	12400	12400	12400	0
294	20240613	155600	17063430	12400	12400	12400	12400	0
295	20240613	155500	17063430	12400	12400	12400	12400	0
296	20240613	155400	17063430	12400	12400	12400	12400	0
297	20240613	155300	17063430	12400	12400	12400	12400	0
298	20240613	155200	17063430	12400	12400	12400	12400	0
299	20240613	155100	17063430	12400	12400	12400	12400	0
300	20240613	155000	17063430	12400	12400	12400	12400	0
301	20240613	154900	17063430	12400	12400	12400	12400	0
302	20240613	154800	17063430	12400	12400	12400	12400	1
303	20240613	154700	17063430	12400	12400	12400	12400	0
304	20240613	154600	17063430	12400	12400	12400	12400	0
305	20240613	154500	17063430	12400	12400	12400	12400	0
306	20240613	154400	17063430	12400	12400	12400	12400	0
307	20240613	154300	17063430	12400	12400	12400	12400	0
308	20240613	154200	17063430	12400	12400	12400	12400	0
309	20240613	154100	17063430	12400	12400	12400	12400	0
310	20240613	154000	17063430	12400	12400	12400	12400	0
311	20240613	153900	17063430	12400	12400	12400	12400	0
312	20240613	153800	17063430	12400	12400	12400	12400	0
313	20240613	153700	17063430	12400	12400	12400	12400	0
314	20240613	153600	17063430	12400	12400	12400	12400	0
315	20240613	153500	17063430	12400	12400	12400	12400	0
316	20240613	153400	17063430	12400	12400	12400	12400	0
317	20240613	153300	17063430	12400	12400	12400	12400	0
318	20240613	153200	17063430	12400	12400	12400	12400	0
319	20240613	153100	17063430	12400	12400	12400	12400	0
320	20240613	153000	17063430	12400	12400	12400	12400	1
321	20240613	152900	17051030	12430	12430	12430	12430	0
322	20240613	152800	17051030	12430	12430	12430	12430	0
323	20240613	152700	17051030	12430	12430	12430	12430	0
324	20240613	152600	17051030	12430	12430	12430	12430	0
325	20240613	152500	17051030	12430	12430	12430	12430	0
326	20240613	152400	17051030	12430	12430	12430	12430	0
327	20240613	152300	17051030	12430	12430	12430	12430	0
328	20240613	152200	17051030	12430	12430	12430	12430	0
329	20240613	152100	17051030	12430	12430	12430	12430	0
330	20240613	152000	17051030	12430	12430	12430	12430	0
331	20240613	151900	17051030	12430	12430	12430	12430	0
332	20240613	151800	17051030	12430	12430	12430	12430	0
333	20240613	151700	17051030	12430	12430	12430	12430	0
334	20240613	151600	17051030	12430	12430	12430	12430	0
335	20240613	151500	17051030	12430	12430	12430	12430	0
336	20240613	151400	17051030	12430	12430	12430	12430	0
337	20240613	151300	17051030	12430	12430	12430	12430	0
338	20240613	151200	17051030	12430	12430	12430	12430	0
339	20240613	151100	17051030	12430	12430	12430	12430	0
340	20240613	151000	17051030	12430	12430	12430	12430	0
341	20240613	150900	17051030	12430	12430	12430	12430	0
342	20240613	150800	17051030	12430	12430	12430	12430	0
343	20240613	150700	17051030	12430	12430	12430	12430	0
344	20240613	150600	17051030	12430	12430	12430	12430	0
345	20240613	150500	17051030	12430	12430	12430	12430	0
346	20240613	150400	17051030	12430	12430	12430	12430	0
347	20240613	150300	17051030	12430	12430	12430	12430	0
348	20240613	150200	17051030	12430	12430	12430	12430	0
349	20240613	150100	17051030	12430	12430	12430	12430	0
350	20240613	150000	17051030	12430	12430	12430	12430	0
351	20240613	145900	17051030	12430	12430	12430	12430	0
352	20240613	145800	17051030	12430	12430	12430	12430	0
353	20240613	145700	17051030	12430	12430	12430	12430	0
354	20240613	145600	17051030	12430	12430	12430	12430	0
355	20240613	145500	17051030	12430	12430	12430	12430	0
356	20240613	145400	17051030	12430	12430	12430	12430	0
357	20240613	145300	17051030	12430	12430	12430	12430	0
358	20240613	145200	17051030	12430	12430	12430	12430	0
359	20240613	145100	17051030	12430	12430	12430	12430	0
360	20240613	145000	17051030	12430	12430	12430	12430	1
361	20240613	144900	17038600	12430	12430	12430	12430	0
362	20240613	144800	17038600	12430	12430	12430	12430	0
363	20240613	144700	17038600	12430	12430	12430	12430	0
364	20240613	144600	17038600	12430	12430	12430	12430	0
365	20240613	144500	17038600	12430	12430	12430	12430	0
366	20240613	144400	17038600	12430	12430	12430	12430	0
367	20240613	144300	17038600	12430	12430	12430	12430	0
368	20240613	144200	17038600	12430	12430	12430	12430	0
369	20240613	144100	17038600	12430	12430	12430	12430	0
370	20240613	144000	17038600	12430	12430	12430	12430	0
371	20240613	143900	17038600	12430	12430	12430	12430	0
372	20240613	143800	17038600	12430	12430	12430	12430	0
373	20240613	143700	17038600	12430	12430	12430	12430	0
374	20240613	143600	17038600	12430	12430	12430	12430	0
375	20240613	143500	17038600	12430	12430	12430	12430	0
376	20240613	143400	17038600	12430	12430	12430	12430	0
377	20240613	143300	17038600	12430	12430	12430	12430	0
378	20240613	143200	17038600	12430	12430	12430	12430	0
379	20240613	143100	17038600	12430	12430	12430	12430	0
380	20240613	143000	17038600	12430	12430	12430	12430	0
381	20240613	142900	17038600	12430	12430	12430	12430	0
382	20240613	142800	17038600	12430	12430	12430	12430	0
383	20240613	142700	17038600	12430	12430	12430	12430	0
384	20240613	142600	17038600	12430	12430	12430	12430	0
385	20240613	142500	17038600	12430	12430	12430	12430	0
386	20240613	142400	17038600	12430	12430	12430	12430	0
387	20240613	142300	17038600	12430	12430	12430	12430	0
388	20240613	142200	17038600	12430	12430	12430	12430	0
389	20240613	142100	17038600	12430	12430	12430	12430	0
390	20240613	142000	17038600	12430	12430	12430	12430	0
391	20240613	141900	17038600	12430	12430	12430	12430	0
392	20240613	141800	17038600	12430	12430	12430	12430	0
393	20240613	141700	17038600	12430	12430	12430	12430	0
394	20240613	141600	17038600	12430	12430	12430	12430	0
395	20240613	141500	17038600	12430	12430	12430	12430	0
396	20240613	141400	17038600	12430	12430	12430	12430	0
397	20240613	141300	17038600	12430	12430	12430	12430	0
398	20240613	141200	17038600	12430	12430	12430	12430	0
399	20240613	141100	17038600	12430	12430	12430	12430	0
400	20240613	141000	17038600	12430	12430	12430	12430	0
401	20240613	140900	17038600	12430	12430	12430	12430	0
402	20240613	140800	17038600	12430	12430	12430	12430	0
403	20240613	140700	17038600	12430	12430	12430	12430	0
404	20240613	140600	17038600	12430	12430	12430	12430	0
405	20240613	140500	17038600	12430	12430	12430	12430	0
406	20240613	140400	17038600	12430	12430	12430	12430	0
407	20240613	140300	17038600	12430	12430	12430	12430	0
408	20240613	140200	17038600	12430	12430	12430	12430	0
409	20240613	140100	17038600	12430	12430	12430	12430	0
410	20240613	140000	17038600	12430	12430	12430	12430	0
411	20240613	135900	17038600	12430	12430	12430	12430	0
412	20240613	135800	17038600	12430	12430	12430	12430	0
413	20240613	135700	17038600	12430	12430	12430	12430	0
414	20240613	135600	17038600	12430	12430	12430	12430	0
415	20240613	135500	17038600	12430	12430	12430	12430	0
416	20240613	135400	17038600	12430	12430	12430	12430	0
417	20240613	135300	17038600	12430	12430	12430	12430	0
418	20240613	135200	17038600	12430	12430	12430	12430	0
419	20240613	135100	17038600	12430	12430	12430	12430	0
420	20240613	135000	17038600	12430	12430	12430	12430	0
421	20240613	134900	17038600	12430	12430	12430	12430	0
422	20240613	134800	17038600	12430	12430	12430	12430	0
423	20240613	134700	17038600	12430	12430	12430	12430	0
424	20240613	134600	17038600	12430	12430	12430	12430	0
425	20240613	134500	17038600	12430	12430	12430	12430	0
426	20240613	134400	17038600	12430	12430	12430	12430	0
427	20240613	134300	17038600	12430	12430	12430	12430	0
428	20240613	134200	17038600	12430	12430	12430	12430	0
429	20240613	134100	17038600	12430	12430	12430	12430	0
430	20240613	134000	17038600	12430	12430	12430	12430	0
431	20240613	133900	17038600	12430	12430	12430	12430	0
432	20240613	133800	17038600	12430	12430	12430	12430	0
433	20240613	133700	17038600	12430	12430	12430	12430	0
434	20240613	133600	17038600	12430	12430	12430	12430	0
435	20240613	133500	17038600	12430	12430	12430	12430	0
436	20240613	133400	17038600	12430	12430	12430	12430	0
437	20240613	133300	17038600	12430	12430	12430	12430	0
438	20240613	133200	17038600	12430	12430	12430	12430	0
439	20240613	133100	17038600	12430	12430	12430	12430	0
440	20240613	133000	17038600	12430	12430	12430	12430	0
441	20240613	132900	17038600	12430	12430	12430	12430	0
442	20240613	132800	17038600	12430	12430	12430	12430	0
443	20240613	132700	17038600	12430	12430	12430	12430	0
444	20240613	132600	17038600	12430	12430	12430	12430	0
445	20240613	132500	17038600	12430	12430	12430	12430	0
446	20240613	132400	17038600	12430	12430	12430	12430	0
447	20240613	132300	17038600	12430	12430	12430	12430	0
448	20240613	132200	17038600	12430	12430	12430	12430	0
449	20240613	132100	17038600	12430	12430	12430	12430	0
450	20240613	132000	17038600	12430	12430	12430	12430	0
451	20240613	131900	17038600	12430	12430	12430	12430	0
452	20240613	131800	17038600	12430	12430	12430	12430	0
453	20240613	131700	17038600	12430	12430	12430	12430	0
454	20240613	131600	17038600	12430	12430	12430	12430	0
455	20240613	131500	17038600	12430	12430	12430	12430	0
456	20240613	131400	17038600	12430	12430	12430	12430	0
457	20240613	131300	17038600	12430	12430	12430	12430	0
458	20240613	131200	17038600	12430	12430	12430	12430	0
459	20240613	131100	17038600	12430	12430	12430	12430	9
460	20240613	131000	16926730	12430	12430	12430	12430	0
461	20240613	130900	16926730	12430	12500	12500	12430	110
462	20240613	130800	15559340	12430	12430	12430	12430	0
463	20240613	130700	15559340	12430	12430	12430	12430	0
464	20240613	130600	15559340	12430	12430	12430	12430	0
465	20240613	130500	15559340	12430	12430	12430	12430	0
466	20240613	130400	15559340	12430	12430	12430	12430	0
467	20240613	130300	15559340	12430	12430	12430	12430	0
468	20240613	130200	15559340	12430	12430	12430	12430	0
469	20240613	130100	15559340	12430	12430	12430	12430	0
470	20240613	130000	15559340	12430	12430	12430	12430	0
471	20240613	125900	15559340	12430	12430	12430	12430	0
472	20240613	125800	15559340	12430	12430	12430	12430	0
473	20240613	125700	15559340	12430	12430	12430	12430	0
474	20240613	125600	15559340	12430	12430	12430	12430	0
475	20240613	125500	15559340	12430	12430	12430	12430	0
476	20240613	125400	15559340	12430	12430	12430	12430	0
477	20240613	125300	15559340	12430	12430	12430	12430	0
478	20240613	125200	15559340	12430	12430	12430	12430	0
479	20240613	125100	15559340	12430	12430	12430	12430	0
480	20240613	125000	15559340	12430	12430	12430	12430	0
481	20240613	124900	15559340	12430	12430	12430	12430	0
482	20240613	124800	15559340	12430	12430	12430	12430	0
483	20240613	124700	15559340	12430	12430	12430	12430	0
484	20240613	124600	15559340	12430	12430	12430	12430	0
485	20240613	124500	15559340	12430	12430	12430	12430	0
486	20240613	124400	15559340	12430	12430	12430	12430	0
487	20240613	124300	15559340	12430	12430	12430	12430	0
488	20240613	124200	15559340	12430	12430	12430	12430	0
489	20240613	124100	15559340	12430	12430	12430	12430	0
490	20240613	124000	15559340	12430	12430	12430	12430	0
491	20240613	123900	15559340	12430	12430	12430	12430	0
492	20240613	123800	15559340	12430	12430	12430	12430	0
493	20240613	123700	15559340	12430	12430	12430	12430	0
494	20240613	123600	15559340	12430	12430	12430	12430	0
495	20240613	123500	15559340	12430	12430	12430	12430	0
496	20240613	123400	15559340	12430	12430	12430	12430	0
497	20240613	123300	15559340	12430	12430	12430	12430	0
498	20240613	123200	15559340	12430	12430	12430	12430	0
499	20240613	123100	15559340	12430	12430	12430	12430	0
500	20240613	123000	15559340	12430	12430	12430	12430	0
501	20240613	122900	15559340	12430	12430	12430	12430	0
502	20240613	122800	15559340	12430	12430	12430	12430	0
503	20240613	122700	15559340	12430	12430	12430	12430	0
504	20240613	122600	15559340	12430	12430	12430	12430	0
505	20240613	122500	15559340	12430	12430	12430	12430	0
506	20240613	122400	15559340	12430	12430	12430	12430	0
507	20240613	122300	15559340	12430	12430	12430	12430	0
508	20240613	122200	15559340	12430	12430	12430	12430	0
509	20240613	122100	15559340	12430	12430	12430	12430	0
510	20240613	122000	15559340	12430	12430	12430	12430	0
511	20240613	121900	15559340	12430	12430	12430	12430	0
512	20240613	121800	15559340	12430	12430	12430	12430	0
513	20240613	121700	15559340	12430	12430	12430	12430	0
514	20240613	121600	15559340	12430	12430	12430	12430	0
515	20240613	121500	15559340	12430	12430	12430	12430	0
516	20240613	121400	15559340	12430	12430	12430	12430	0
517	20240613	121300	15559340	12430	12430	12430	12430	0
518	20240613	121200	15559340	12430	12430	12430	12430	50
519	20240613	121100	14937840	12430	12270	12430	12270	533
520	20240613	121000	8371160	12400	12400	12400	12400	0
521	20240613	120900	8371160	12400	12400	12400	12400	0
522	20240613	120800	8371160	12400	12400	12400	12400	0
523	20240613	120700	8371160	12400	12400	12400	12400	0
524	20240613	120600	8371160	12400	12400	12400	12400	0
525	20240613	120500	8371160	12400	12400	12400	12400	0
526	20240613	120400	8371160	12400	12400	12400	12400	0
527	20240613	120300	8371160	12400	12400	12400	12400	0
528	20240613	120200	8371160	12400	12400	12400	12400	0
529	20240613	120100	8371160	12400	12400	12400	12400	0
530	20240613	120000	8371160	12400	12400	12400	12400	0
531	20240613	115900	8371160	12400	12400	12400	12400	0
532	20240613	115800	8371160	12400	12400	12400	12400	0
533	20240613	115700	8371160	12400	12400	12400	12400	0
534	20240613	115600	8371160	12400	12400	12400	12400	0
535	20240613	115500	8371160	12400	12400	12400	12400	0
536	20240613	115400	8371160	12400	12400	12400	12400	0
537	20240613	115300	8371160	12400	12400	12400	12400	0
538	20240613	115200	8371160	12400	12400	12400	12400	0
539	20240613	115100	8371160	12400	12400	12400	12400	0
540	20240613	115000	8371160	12400	12400	12400	12400	0
541	20240613	114900	8371160	12400	12400	12400	12400	0
542	20240613	114800	8371160	12400	12400	12400	12400	0
543	20240613	114700	8371160	12400	12400	12400	12400	0
544	20240613	114600	8371160	12400	12400	12400	12400	0
545	20240613	114500	8371160	12400	12400	12400	12400	0
546	20240613	114400	8371160	12400	12400	12400	12400	0
547	20240613	114300	8371160	12400	12390	12400	12390	80
548	20240613	114200	7379660	12030	12030	12030	12030	0
549	20240613	114100	7379660	12030	12030	12030	12030	0
550	20240613	114000	7379660	12030	12030	12030	12030	0
551	20240613	113900	7379660	12030	12030	12030	12030	0
552	20240613	113800	7379660	12030	12030	12030	12030	0
553	20240613	113700	7379660	12030	12030	12030	12030	0
554	20240613	113600	7379660	12030	12040	12040	12030	160
555	20240613	113500	5454360	12030	12030	12030	12030	0
556	20240613	113400	5454360	12030	12030	12030	12030	0
557	20240613	113300	5454360	12030	12030	12030	12030	0
558	20240613	113200	5454360	12030	12030	12030	12030	0
559	20240613	113100	5454360	12030	12030	12030	12030	0
560	20240613	113000	5454360	12030	12030	12030	12030	0
561	20240613	112900	5454360	12030	12030	12030	12030	0
562	20240613	112800	5454360	12030	12030	12030	12030	0
563	20240613	112700	5454360	12030	12030	12030	12030	0
564	20240613	112600	5454360	12030	12030	12030	12030	0
565	20240613	112500	5454360	12030	12030	12030	12030	0
566	20240613	112400	5454360	12030	12030	12030	12030	0
567	20240613	112300	5454360	12030	12030	12030	12030	0
568	20240613	112200	5454360	12030	12030	12030	12030	0
569	20240613	112100	5454360	12030	12030	12030	12030	0
570	20240613	112000	5454360	12030	12030	12030	12030	0
571	20240613	111900	5454360	12030	12030	12030	12030	0
572	20240613	111800	5454360	12030	12030	12030	12030	0
573	20240613	111700	5454360	12030	12030	12030	12030	0
574	20240613	111600	5454360	12030	12030	12030	12030	0
575	20240613	111500	5454360	12030	12030	12030	12030	0
576	20240613	111400	5454360	12030	12030	12030	12030	0
577	20240613	111300	5454360	12030	12030	12030	12030	0
578	20240613	111200	5454360	12030	12030	12030	12030	0
579	20240613	111100	5454360	12030	12030	12030	12030	0
580	20240613	111000	5454360	12030	12030	12030	12030	0
581	20240613	110900	5454360	12030	12030	12030	12030	0
582	20240613	110800	5454360	12030	12030	12030	12030	0
583	20240613	110700	5454360	12030	12030	12030	12030	0
584	20240613	110600	5454360	12030	12030	12030	12030	0
585	20240613	110500	5454360	12030	12030	12030	12030	0
586	20240613	110400	5454360	12030	12030	12030	12030	0
587	20240613	110300	5454360	12030	12030	12030	12030	0
588	20240613	110200	5454360	12030	12030	12030	12030	0
589	20240613	110100	5454360	12030	12030	12030	12030	0
590	20240613	110000	5454360	12030	12100	12100	12030	180
591	20240613	105900	3281560	12890	12100	12890	12040	201
592	20240613	105800	856070	12030	12030	12030	12030	0
593	20240613	105700	856070	12030	12030	12030	12030	0
594	20240613	105600	856070	12030	12030	12030	12030	0
595	20240613	105500	856070	12030	12030	12030	12030	0
596	20240613	105400	856070	12030	12030	12030	12030	0
597	20240613	105300	856070	12030	12030	12030	12030	0
598	20240613	105200	856070	12030	12030	12030	12030	0
599	20240613	105100	856070	12030	12030	12030	12030	0
600	20240613	105000	856070	12030	12030	12030	12030	0
601	20240613	104900	856070	12030	12030	12030	12030	0
602	20240613	104800	856070	12030	12030	12030	12030	0
603	20240613	104700	856070	12030	12030	12030	12030	0
604	20240613	104600	856070	12030	12030	12030	12030	0
605	20240613	104500	856070	12030	12030	12030	12030	0
606	20240613	104400	856070	12030	12030	12030	12030	0
607	20240613	104300	856070	12030	12030	12030	12030	0
608	20240613	104200	856070	12030	12030	12030	12030	0
609	20240613	104100	856070	12030	12030	12030	12030	0
610	20240613	104000	856070	12030	12030	12030	12030	0
611	20240613	103900	856070	12030	12030	12030	12030	0
612	20240613	103800	856070	12030	12030	12030	12030	0
613	20240613	103700	856070	12030	12030	12030	12030	0
614	20240613	103600	856070	12030	12030	12030	12030	0
615	20240613	103500	856070	12030	12030	12030	12030	0
616	20240613	103400	856070	12030	12030	12030	12030	0
617	20240613	103300	856070	12030	12030	12030	12030	0
618	20240613	103200	856070	12030	12030	12030	12030	0
619	20240613	103100	856070	12030	12030	12030	12030	0
620	20240613	103000	856070	12030	12030	12030	12030	0
621	20240613	102900	856070	12030	12030	12030	12030	0
622	20240613	102800	856070	12030	12030	12030	12030	0
623	20240613	102700	856070	12030	12030	12030	12030	0
624	20240613	102600	856070	12030	12030	12030	12030	0
625	20240613	102500	856070	12030	12030	12030	12030	0
626	20240613	102400	856070	12030	12030	12030	12030	0
627	20240613	102300	856070	12030	12030	12030	12030	0
628	20240613	102200	856070	12030	12030	12030	12030	0
629	20240613	102100	856070	12030	12030	12030	12030	0
630	20240613	102000	856070	12030	12030	12030	12030	0
631	20240613	101900	856070	12030	12030	12030	12030	0
632	20240613	101800	856070	12030	12030	12030	12030	0
633	20240613	101700	856070	12030	12030	12030	12030	0
634	20240613	101600	856070	12030	12030	12030	12030	0
635	20240613	101500	856070	12030	12500	12500	12030	70
636	20240613	101400	13000	13000	13000	13000	13000	0
637	20240613	101300	13000	13000	13000	13000	13000	0
638	20240613	101200	13000	13000	13000	13000	13000	0
639	20240613	101100	13000	13000	13000	13000	13000	0
640	20240613	101000	13000	13000	13000	13000	13000	0
641	20240613	100900	13000	13000	13000	13000	13000	0
642	20240613	100800	13000	13000	13000	13000	13000	0
643	20240613	100700	13000	13000	13000	13000	13000	0
644	20240613	100600	13000	13000	13000	13000	13000	0
645	20240613	100500	13000	13000	13000	13000	13000	0
646	20240613	100400	13000	13000	13000	13000	13000	0
647	20240613	100300	13000	13000	13000	13000	13000	0
648	20240613	100200	13000	13000	13000	13000	13000	0
649	20240613	100100	13000	13000	13000	13000	13000	0
650	20240613	100000	13000	13000	13000	13000	13000	0
651	20240613	095900	13000	13000	13000	13000	13000	0
652	20240613	095800	13000	13000	13000	13000	13000	0
653	20240613	095700	13000	13000	13000	13000	13000	0
654	20240613	095600	13000	13000	13000	13000	13000	0
655	20240613	095500	13000	13000	13000	13000	13000	0
656	20240613	095400	13000	13000	13000	13000	13000	0
657	20240613	095300	13000	13000	13000	13000	13000	0
658	20240613	095200	13000	13000	13000	13000	13000	0
659	20240613	095100	13000	13000	13000	13000	13000	0
660	20240613	095000	13000	13000	13000	13000	13000	0
661	20240613	094900	13000	13000	13000	13000	13000	0
662	20240613	094800	13000	13000	13000	13000	13000	0
663	20240613	094700	13000	13000	13000	13000	13000	0
664	20240613	094600	13000	13000	13000	13000	13000	0
665	20240613	094500	13000	13000	13000	13000	13000	0
666	20240613	094400	13000	13000	13000	13000	13000	0
667	20240613	094300	13000	13000	13000	13000	13000	0
668	20240613	094200	13000	13000	13000	13000	13000	0
669	20240613	094100	13000	13000	13000	13000	13000	0
670	20240613	094000	13000	13000	13000	13000	13000	0
671	20240613	093900	13000	13000	13000	13000	13000	0
672	20240613	093800	13000	13000	13000	13000	13000	0
673	20240613	093700	13000	13000	13000	13000	13000	0
674	20240613	093600	13000	13000	13000	13000	13000	0
675	20240613	093500	13000	13000	13000	13000	13000	0
676	20240613	093400	13000	13000	13000	13000	13000	0
677	20240613	093300	13000	13000	13000	13000	13000	0
678	20240613	093200	13000	13000	13000	13000	13000	0
679	20240613	093100	13000	13000	13000	13000	13000	0
680	20240613	093000	13000	13000	13000	13000	13000	0
681	20240613	092900	13000	13000	13000	13000	13000	0
682	20240613	092800	13000	13000	13000	13000	13000	1
683	20240613	092700	0	12510	12510	12510	12510	0
684	20240613	092600	0	12510	12510	12510	12510	0
685	20240613	092500	0	12510	12510	12510	12510	0
686	20240613	092400	0	12510	12510	12510	12510	0
687	20240613	092300	0	12510	12510	12510	12510	0
688	20240613	092200	0	12510	12510	12510	12510	0
689	20240613	092100	0	12510	12510	12510	12510	0
690	20240613	092000	0	12510	12510	12510	12510	0
691	20240613	091900	0	12510	12510	12510	12510	0
692	20240613	091800	0	12510	12510	12510	12510	0
693	20240613	091700	0	12510	12510	12510	12510	0
694	20240613	091600	0	12510	12510	12510	12510	0
695	20240613	091500	0	12510	12510	12510	12510	0
696	20240613	091400	0	12510	12510	12510	12510	0
697	20240613	091300	0	12510	12510	12510	12510	0
698	20240613	091200	0	12510	12510	12510	12510	0
699	20240613	091100	0	12510	12510	12510	12510	0
700	20240613	091000	0	12510	12510	12510	12510	0
701	20240613	090900	0	12510	12510	12510	12510	0
702	20240613	090800	0	12510	12510	12510	12510	0
703	20240613	090700	0	12510	12510	12510	12510	0
704	20240613	090600	0	12510	12510	12510	12510	0
705	20240613	090500	0	12510	12510	12510	12510	0
706	20240613	090400	0	12510	12510	12510	12510	0
707	20240613	090300	0	12510	12510	12510	12510	0
708	20240613	090200	0	12510	12510	12510	12510	0
709	20240613	090100	0	12510	12510	12510	12510	0
710	20240613	090000	0	12510	12510	12510	12510	0