KissMeData/018120/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	190300	54210100	15830	15830	15830	15830	100
3	20240621	190200	54210100	15830	15830	15830	15830	0
4	20240621	190100	54210100	15830	15830	15830	15830	0
5	20240621	190000	54210100	15830	15830	15830	15830	0
6	20240621	185900	54210100	15830	15830	15830	15830	0
7	20240621	185800	54210100	15830	15830	15830	15830	0
8	20240621	185700	54210100	15830	15830	15830	15830	0
9	20240621	185600	54210100	15830	15830	15830	15830	0
10	20240621	185500	54210100	15830	15830	15830	15830	0
11	20240621	185400	54210100	15830	15830	15830	15830	0
12	20240621	185300	54210100	15830	15830	15830	15830	0
13	20240621	185200	54210100	15830	15830	15830	15830	0
14	20240621	185100	54210100	15830	15830	15830	15830	0
15	20240621	185000	54210100	15830	15830	15830	15830	0
16	20240621	184900	54210100	15830	15830	15830	15830	0
17	20240621	184800	54210100	15830	15830	15830	15830	0
18	20240621	184700	54210100	15830	15830	15830	15830	0
19	20240621	184600	54210100	15830	15830	15830	15830	0
20	20240621	184500	54210100	15830	15830	15830	15830	0
21	20240621	184400	54210100	15830	15830	15830	15830	0
22	20240621	184300	54210100	15830	15830	15830	15830	0
23	20240621	184200	54210100	15830	15830	15830	15830	0
24	20240621	184100	54210100	15830	15830	15830	15830	0
25	20240621	184000	54210100	15830	15830	15830	15830	0
26	20240621	183900	54210100	15830	15830	15830	15830	0
27	20240621	183800	54210100	15830	15830	15830	15830	0
28	20240621	183700	54210100	15830	15830	15830	15830	0
29	20240621	183600	54210100	15830	15830	15830	15830	0
30	20240621	183500	54210100	15830	15830	15830	15830	0
31	20240621	183400	54210100	15830	15830	15830	15830	0
32	20240621	183300	54210100	15830	15830	15830	15830	100
33	20240621	183200	54210100	15830	15830	15830	15830	0
34	20240621	183100	54210100	15830	15830	15830	15830	0
35	20240621	183000	54210100	15830	15830	15830	15830	0
36	20240621	182900	54210100	15830	15830	15830	15830	0
37	20240621	182800	54210100	15830	15830	15830	15830	0
38	20240621	182700	54210100	15830	15830	15830	15830	0
39	20240621	182600	54210100	15830	15830	15830	15830	0
40	20240621	182500	54210100	15830	15830	15830	15830	0
41	20240621	182400	54210100	15830	15830	15830	15830	0
42	20240621	182300	54210100	15830	15830	15830	15830	0
43	20240621	182200	54210100	15830	15830	15830	15830	0
44	20240621	182100	54210100	15830	15830	15830	15830	0
45	20240621	182000	54210100	15830	15830	15830	15830	0
46	20240621	181900	54210100	15830	15830	15830	15830	0
47	20240621	181800	54210100	15830	15830	15830	15830	0
48	20240621	181700	54210100	15830	15830	15830	15830	0
49	20240621	181600	54210100	15830	15830	15830	15830	0
50	20240621	181500	54210100	15830	15830	15830	15830	0
51	20240621	181400	54210100	15830	15830	15830	15830	0
52	20240621	181300	54210100	15830	15830	15830	15830	0
53	20240621	181200	54210100	15830	15830	15830	15830	0
54	20240621	181100	54210100	15830	15830	15830	15830	0
55	20240621	181000	54210100	15830	15830	15830	15830	0
56	20240621	180900	54210100	15830	15830	15830	15830	0
57	20240621	180800	54210100	15830	15830	15830	15830	0
58	20240621	180700	54210100	15830	15830	15830	15830	0
59	20240621	180600	54210100	15830	15830	15830	15830	0
60	20240621	180500	54210100	15830	15830	15830	15830	0
61	20240621	180400	54210100	15830	15830	15830	15830	0
62	20240621	180300	54210100	15830	15830	15830	15830	100
63	20240621	180200	54210100	15830	15830	15830	15830	0
64	20240621	180100	54210100	15830	15830	15830	15830	0
65	20240621	180000	54210100	15830	15830	15830	15830	0
66	20240621	175900	54210100	15830	15830	15830	15830	0
67	20240621	175800	54210100	15830	15830	15830	15830	0
68	20240621	175700	54210100	15830	15830	15830	15830	0
69	20240621	175600	54210100	15830	15830	15830	15830	0
70	20240621	175500	54210100	15830	15830	15830	15830	0
71	20240621	175400	54210100	15830	15830	15830	15830	0
72	20240621	175300	54210100	15830	15830	15830	15830	0
73	20240621	175200	54210100	15830	15830	15830	15830	0
74	20240621	175100	54210100	15830	15830	15830	15830	0
75	20240621	175000	54210100	15830	15830	15830	15830	0
76	20240621	174900	54210100	15830	15830	15830	15830	0
77	20240621	174800	54210100	15830	15830	15830	15830	0
78	20240621	174700	54210100	15830	15830	15830	15830	0
79	20240621	174600	54210100	15830	15830	15830	15830	0
80	20240621	174500	54210100	15830	15830	15830	15830	0
81	20240621	174400	54210100	15830	15830	15830	15830	0
82	20240621	174300	54210100	15830	15830	15830	15830	0
83	20240621	174200	54210100	15830	15830	15830	15830	0
84	20240621	174100	54210100	15830	15830	15830	15830	0
85	20240621	174000	54210100	15830	15830	15830	15830	0
86	20240621	173900	54210100	15830	15830	15830	15830	0
87	20240621	173800	54210100	15830	15830	15830	15830	0
88	20240621	173700	54210100	15830	15830	15830	15830	0
89	20240621	173600	54210100	15830	15830	15830	15830	0
90	20240621	173500	54210100	15830	15830	15830	15830	0
91	20240621	173400	54210100	15830	15830	15830	15830	0
92	20240621	173300	54210100	15830	15830	15830	15830	100
93	20240621	173200	54210100	15830	15830	15830	15830	0
94	20240621	173100	54210100	15830	15830	15830	15830	0
95	20240621	173000	54210100	15830	15830	15830	15830	0
96	20240621	172900	54210100	15830	15830	15830	15830	0
97	20240621	172800	54210100	15830	15830	15830	15830	0
98	20240621	172700	54210100	15830	15830	15830	15830	0
99	20240621	172600	54210100	15830	15830	15830	15830	0
100	20240621	172500	54210100	15830	15830	15830	15830	0
101	20240621	172400	54210100	15830	15830	15830	15830	0
102	20240621	172300	54210100	15830	15830	15830	15830	0
103	20240621	172200	54210100	15830	15830	15830	15830	0
104	20240621	172100	54210100	15830	15830	15830	15830	0
105	20240621	172000	54210100	15830	15830	15830	15830	0
106	20240621	171900	54210100	15830	15830	15830	15830	0
107	20240621	171800	54210100	15830	15830	15830	15830	0
108	20240621	171700	54210100	15830	15830	15830	15830	0
109	20240621	171600	54210100	15830	15830	15830	15830	0
110	20240621	171500	54210100	15830	15830	15830	15830	0
111	20240621	171400	54210100	15830	15830	15830	15830	0
112	20240621	171300	54210100	15830	15830	15830	15830	0
113	20240621	171200	54210100	15830	15830	15830	15830	0
114	20240621	171100	54210100	15830	15830	15830	15830	0
115	20240621	171000	54210100	15830	15830	15830	15830	0
116	20240621	170900	54210100	15830	15830	15830	15830	0
117	20240621	170800	54210100	15830	15830	15830	15830	0
118	20240621	170700	54210100	15830	15830	15830	15830	0
119	20240621	170600	54210100	15830	15830	15830	15830	0
120	20240621	170500	54210100	15830	15830	15830	15830	0
121	20240621	170400	54210100	15830	15830	15830	15830	0
122	20240621	170300	54210100	15830	15830	15830	15830	100
123	20240621	170200	54210100	15830	15830	15830	15830	0
124	20240621	170100	54210100	15830	15830	15830	15830	0
125	20240621	170000	54210100	15830	15830	15830	15830	0
126	20240621	165900	54210100	15830	15830	15830	15830	0
127	20240621	165800	54210100	15830	15830	15830	15830	0
128	20240621	165700	54210100	15830	15830	15830	15830	0
129	20240621	165600	54210100	15830	15830	15830	15830	0
130	20240621	165500	54210100	15830	15830	15830	15830	0
131	20240621	165400	54210100	15830	15830	15830	15830	0
132	20240621	165300	54210100	15830	15830	15830	15830	0
133	20240621	165200	54210100	15830	15830	15830	15830	0
134	20240621	165100	54210100	15830	15830	15830	15830	0
135	20240621	165000	54210100	15830	15830	15830	15830	0
136	20240621	164900	54210100	15830	15830	15830	15830	0
137	20240621	164800	54210100	15830	15830	15830	15830	0
138	20240621	164700	54210100	15830	15830	15830	15830	0
139	20240621	164600	54210100	15830	15830	15830	15830	0
140	20240621	164500	54210100	15830	15830	15830	15830	0
141	20240621	164400	54210100	15830	15830	15830	15830	0
142	20240621	164300	54210100	15830	15830	15830	15830	0
143	20240621	164200	54210100	15830	15830	15830	15830	0
144	20240621	164100	54210100	15830	15830	15830	15830	0
145	20240621	164000	54210100	15830	15830	15830	15830	0
146	20240621	163900	54210100	15830	15830	15830	15830	0
147	20240621	163800	54210100	15830	15830	15830	15830	0
148	20240621	163700	54210100	15830	15830	15830	15830	0
149	20240621	163600	54210100	15830	15830	15830	15830	0
150	20240621	163500	54210100	15830	15830	15830	15830	0
151	20240621	163400	54210100	15830	15830	15830	15830	0
152	20240621	163300	54210100	15830	15830	15830	15830	100
153	20240621	163200	54210100	15830	15830	15830	15830	0
154	20240621	163100	54210100	15830	15830	15830	15830	0
155	20240621	163000	54210100	15830	15830	15830	15830	0
156	20240621	162900	54210100	15830	15830	15830	15830	0
157	20240621	162800	54210100	15830	15830	15830	15830	0
158	20240621	162700	54210100	15830	15830	15830	15830	0
159	20240621	162600	54210100	15830	15830	15830	15830	0
160	20240621	162500	54210100	15830	15830	15830	15830	0
161	20240621	162400	54210100	15830	15830	15830	15830	0
162	20240621	162300	54210100	15830	15830	15830	15830	0
163	20240621	162200	54210100	15830	15830	15830	15830	0
164	20240621	162100	54210100	15830	15830	15830	15830	0
165	20240621	162000	54210100	15830	15830	15830	15830	0
166	20240621	161900	54210100	15830	15830	15830	15830	0
167	20240621	161800	54210100	15830	15830	15830	15830	0
168	20240621	161700	54210100	15830	15830	15830	15830	0
169	20240621	161600	54210100	15830	15830	15830	15830	0
170	20240621	161500	54210100	15830	15830	15830	15830	0
171	20240621	161400	54210100	15830	15830	15830	15830	0
172	20240621	161300	54210100	15830	15830	15830	15830	0
173	20240621	161200	54210100	15830	15830	15830	15830	0
174	20240621	161100	54210100	15830	15830	15830	15830	0
175	20240621	161000	54210100	15830	15830	15830	15830	0
176	20240621	160900	54210100	15830	15830	15830	15830	0
177	20240621	160800	54210100	15830	15830	15830	15830	0
178	20240621	160700	54210100	15830	15830	15830	15830	0
179	20240621	160600	54210100	15830	15830	15830	15830	0
180	20240621	160500	54210100	15830	15830	15830	15830	0
181	20240621	160400	54210100	15830	15830	15830	15830	0
182	20240621	160300	54210100	15830	15830	15830	15830	100
183	20240621	160200	54210100	15830	15830	15830	15830	0
184	20240621	160100	54210100	15830	15830	15830	15830	0
185	20240621	160000	54210100	15830	15830	15830	15830	0
186	20240621	155900	54210100	15830	15830	15830	15830	0
187	20240621	155800	54210100	15830	15830	15830	15830	0
188	20240621	155700	54210100	15830	15830	15830	15830	0
189	20240621	155600	54210100	15830	15830	15830	15830	0
190	20240621	155500	54210100	15830	15830	15830	15830	0
191	20240621	155400	54210100	15830	15830	15830	15830	0
192	20240621	155300	54210100	15830	15830	15830	15830	0
193	20240621	155200	54210100	15830	15830	15830	15830	0
194	20240621	155100	54210100	15830	15830	15830	15830	0
195	20240621	155000	54210100	15830	15830	15830	15830	0
196	20240621	154900	54210100	15830	15830	15830	15830	0
197	20240621	154800	54210100	15830	15830	15830	15830	0
198	20240621	154700	54210100	15830	15830	15830	15830	0
199	20240621	154600	54210100	15830	15830	15830	15830	0
200	20240621	154500	54210100	15830	15830	15830	15830	0
201	20240621	154400	54210100	15830	15830	15830	15830	0
202	20240621	154300	54210100	15830	15830	15830	15830	0
203	20240621	154200	54210100	15830	15830	15830	15830	0
204	20240621	154100	54210100	15830	15830	15830	15830	0
205	20240621	154000	54210100	15830	15830	15830	15830	0
206	20240621	153900	54210100	15830	15830	15830	15830	0
207	20240621	153800	54210100	15830	15830	15830	15830	0
208	20240621	153700	54210100	15830	15830	15830	15830	0
209	20240621	153600	54210100	15830	15830	15830	15830	0
210	20240621	153500	54210100	15830	15830	15830	15830	0
211	20240621	153400	54210100	15830	15830	15830	15830	0
212	20240621	153300	54210100	15830	15830	15830	15830	100
213	20240621	153200	54210100	15830	15830	15830	15830	0
214	20240621	153100	54210100	15830	15830	15830	15830	0
215	20240621	153000	54210100	15830	15830	15830	15830	100
216	20240621	152900	52627100	15840	15840	15840	15840	0
217	20240621	152800	52627100	15840	15840	15840	15840	0
218	20240621	152700	52627100	15840	15840	15840	15840	0
219	20240621	152600	52627100	15840	15840	15840	15840	0
220	20240621	152500	52627100	15840	15840	15840	15840	0
221	20240621	152400	52627100	15840	15840	15840	15840	0
222	20240621	152300	52627100	15840	15840	15840	15840	0
223	20240621	152200	52627100	15840	15840	15840	15840	0
224	20240621	152100	52627100	15840	15840	15840	15840	0
225	20240621	152000	52627100	15840	15840	15840	15840	0
226	20240621	151900	52627100	15840	15840	15840	15840	12
227	20240621	151800	52437020	15850	15850	15850	15850	0
228	20240621	151700	52437020	15850	15850	15850	15850	0
229	20240621	151600	52437020	15850	15850	15850	15850	0
230	20240621	151500	52437020	15850	15610	15850	15610	2009
231	20240621	151400	20874840	15610	15610	15610	15610	0
232	20240621	151300	20874840	15610	15610	15610	15610	0
233	20240621	151200	20874840	15610	15610	15610	15610	9
234	20240621	151100	20734350	15610	15610	15610	15610	0
235	20240621	151000	20734350	15610	15610	15610	15610	1
236	20240621	150900	20718740	15610	15610	15610	15610	0
237	20240621	150800	20718740	15610	15610	15610	15610	0
238	20240621	150700	20718740	15610	15610	15610	15610	2
239	20240621	150600	20687520	15620	15620	15620	15620	6
240	20240621	150500	20593800	15630	15630	15630	15630	4
241	20240621	150400	20531280	15640	15640	15640	15640	0
242	20240621	150300	20531280	15640	15640	15640	15640	0
243	20240621	150200	20531280	15640	15640	15640	15640	0
244	20240621	150100	20531280	15640	15640	15640	15640	0
245	20240621	150000	20531280	15640	15640	15640	15640	0
246	20240621	145900	20531280	15640	15640	15640	15640	0
247	20240621	145800	20531280	15640	15640	15640	15640	0
248	20240621	145700	20531280	15640	15640	15640	15640	0
249	20240621	145600	20531280	15640	15640	15640	15640	30
250	20240621	145500	20062080	15630	15630	15630	15630	0
251	20240621	145400	20062080	15630	15630	15630	15630	1
252	20240621	145300	20046450	15630	15630	15630	15630	0
253	20240621	145200	20046450	15630	15630	15630	15630	0
254	20240621	145100	20046450	15630	15630	15630	15630	0
255	20240621	145000	20046450	15630	15630	15630	15630	0
256	20240621	144900	20046450	15630	15630	15630	15630	1
257	20240621	144800	20030820	15650	15650	15650	15650	0
258	20240621	144700	20030820	15650	15650	15650	15650	0
259	20240621	144600	20030820	15650	15650	15650	15650	0
260	20240621	144500	20030820	15650	15650	15650	15650	0
261	20240621	144400	20030820	15650	15650	15650	15650	0
262	20240621	144300	20030820	15650	15650	15650	15650	3
263	20240621	144200	19983870	15630	15630	15630	15630	0
264	20240621	144100	19983870	15630	15630	15630	15630	0
265	20240621	144000	19983870	15630	15630	15630	15630	0
266	20240621	143900	19983870	15630	15630	15630	15630	0
267	20240621	143800	19983870	15630	15630	15630	15630	0
268	20240621	143700	19983870	15630	15630	15630	15630	0
269	20240621	143600	19983870	15630	15630	15630	15630	0
270	20240621	143500	19983870	15630	15630	15630	15630	0
271	20240621	143400	19983870	15630	15630	15630	15630	0
272	20240621	143300	19983870	15630	15630	15630	15630	0
273	20240621	143200	19983870	15630	15630	15630	15630	0
274	20240621	143100	19983870	15630	15630	15630	15630	0
275	20240621	143000	19983870	15630	15630	15630	15630	0
276	20240621	142900	19983870	15630	15630	15630	15630	0
277	20240621	142800	19983870	15630	15630	15630	15630	0
278	20240621	142700	19983870	15630	15630	15630	15630	0
279	20240621	142600	19983870	15630	15630	15630	15630	0
280	20240621	142500	19983870	15630	15630	15630	15630	0
281	20240621	142400	19983870	15630	15630	15630	15630	0
282	20240621	142300	19983870	15630	15630	15630	15630	0
283	20240621	142200	19983870	15630	15630	15630	15630	0
284	20240621	142100	19983870	15630	15630	15630	15630	0
285	20240621	142000	19983870	15630	15630	15630	15630	0
286	20240621	141900	19983870	15630	15640	15640	15630	9
287	20240621	141800	19843120	15650	15650	15650	15650	0
288	20240621	141700	19843120	15650	15650	15650	15650	0
289	20240621	141600	19843120	15650	15650	15650	15650	0
290	20240621	141500	19843120	15650	15650	15650	15650	0
291	20240621	141400	19843120	15650	15650	15650	15650	0
292	20240621	141300	19843120	15650	15650	15650	15650	0
293	20240621	141200	19843120	15650	15650	15650	15650	0
294	20240621	141100	19843120	15650	15650	15650	15650	0
295	20240621	141000	19843120	15650	15650	15650	15650	0
296	20240621	140900	19843120	15650	15650	15650	15650	0
297	20240621	140800	19843120	15650	15650	15650	15650	0
298	20240621	140700	19843120	15650	15650	15650	15650	0
299	20240621	140600	19843120	15650	15650	15650	15650	0
300	20240621	140500	19843120	15650	15650	15650	15650	0
301	20240621	140400	19843120	15650	15650	15650	15650	0
302	20240621	140300	19843120	15650	15650	15650	15650	0
303	20240621	140200	19843120	15650	15650	15650	15650	0
304	20240621	140100	19843120	15650	15650	15650	15650	0
305	20240621	140000	19843120	15650	15650	15650	15650	0
306	20240621	135900	19843120	15650	15650	15650	15650	0
307	20240621	135800	19843120	15650	15650	15650	15650	0
308	20240621	135700	19843120	15650	15650	15650	15650	0
309	20240621	135600	19843120	15650	15650	15650	15650	0
310	20240621	135500	19843120	15650	15650	15650	15650	0
311	20240621	135400	19843120	15650	15650	15650	15650	0
312	20240621	135300	19843120	15650	15650	15650	15650	0
313	20240621	135200	19843120	15650	15650	15650	15650	0
314	20240621	135100	19843120	15650	15650	15650	15650	0
315	20240621	135000	19843120	15650	15650	15650	15650	0
316	20240621	134900	19843120	15650	15650	15650	15650	0
317	20240621	134800	19843120	15650	15650	15650	15650	0
318	20240621	134700	19843120	15650	15650	15650	15650	0
319	20240621	134600	19843120	15650	15650	15650	15650	0
320	20240621	134500	19843120	15650	15650	15650	15650	0
321	20240621	134400	19843120	15650	15650	15650	15650	0
322	20240621	134300	19843120	15650	15650	15650	15650	0
323	20240621	134200	19843120	15650	15650	15650	15650	0
324	20240621	134100	19843120	15650	15650	15650	15650	0
325	20240621	134000	19843120	15650	15650	15650	15650	0
326	20240621	133900	19843120	15650	15650	15650	15650	0
327	20240621	133800	19843120	15650	15650	15650	15650	0
328	20240621	133700	19843120	15650	15650	15650	15650	0
329	20240621	133600	19843120	15650	15650	15650	15650	0
330	20240621	133500	19843120	15650	15650	15650	15650	0
331	20240621	133400	19843120	15650	15650	15650	15650	0
332	20240621	133300	19843120	15650	15650	15650	15650	0
333	20240621	133200	19843120	15650	15650	15650	15650	0
334	20240621	133100	19843120	15650	15650	15650	15650	0
335	20240621	133000	19843120	15650	15650	15650	15650	0
336	20240621	132900	19843120	15650	15650	15650	15650	0
337	20240621	132800	19843120	15650	15650	15650	15650	0
338	20240621	132700	19843120	15650	15650	15650	15650	0
339	20240621	132600	19843120	15650	15650	15650	15650	0
340	20240621	132500	19843120	15650	15650	15650	15650	0
341	20240621	132400	19843120	15650	15650	15650	15650	0
342	20240621	132300	19843120	15650	15650	15650	15650	0
343	20240621	132200	19843120	15650	15650	15650	15650	0
344	20240621	132100	19843120	15650	15650	15650	15650	5
345	20240621	132000	19764870	15650	15650	15650	15650	0
346	20240621	131900	19764870	15650	15650	15650	15650	0
347	20240621	131800	19764870	15650	15650	15650	15650	0
348	20240621	131700	19764870	15650	15650	15650	15650	0
349	20240621	131600	19764870	15650	15650	15650	15650	0
350	20240621	131500	19764870	15650	15650	15650	15650	0
351	20240621	131400	19764870	15650	15650	15650	15650	0
352	20240621	131300	19764870	15650	15650	15650	15650	0
353	20240621	131200	19764870	15650	15650	15650	15650	6
354	20240621	131100	19670970	15650	15650	15650	15650	0
355	20240621	131000	19670970	15650	15650	15650	15650	0
356	20240621	130900	19670970	15650	15650	15650	15650	0
357	20240621	130800	19670970	15650	15650	15650	15650	0
358	20240621	130700	19670970	15650	15650	15650	15650	0
359	20240621	130600	19670970	15650	15650	15650	15650	0
360	20240621	130500	19670970	15650	15650	15650	15650	1
361	20240621	130400	19655320	15650	15650	15650	15650	2
362	20240621	130300	19624020	15650	15650	15650	15650	1
363	20240621	130200	19608370	15650	15650	15650	15650	0
364	20240621	130100	19608370	15650	15650	15650	15650	1
365	20240621	130000	19592720	15650	15650	15650	15650	2
366	20240621	125900	19561420	15650	15650	15650	15650	0
367	20240621	125800	19561420	15650	15650	15650	15650	20
368	20240621	125700	19248420	15570	15570	15570	15570	0
369	20240621	125600	19248420	15570	15620	15620	15570	463
370	20240621	125500	12032630	15620	15620	15620	15620	0
371	20240621	125400	12032630	15620	15620	15620	15620	0
372	20240621	125300	12032630	15620	15630	15630	15620	10
373	20240621	125200	11876410	15720	15720	15720	15720	2
374	20240621	125100	11844970	15720	15720	15720	15720	0
375	20240621	125000	11844970	15720	15720	15720	15720	1
376	20240621	124900	11829250	15700	15700	15700	15700	4
377	20240621	124800	11766450	15730	15730	15730	15730	0
378	20240621	124700	11766450	15730	15720	15730	15720	6
379	20240621	124600	11672110	15720	15720	15720	15720	2
380	20240621	124500	11640670	15710	15690	15710	15690	5
381	20240621	124400	11562160	15680	15670	15680	15670	2
382	20240621	124300	11530810	15660	15660	15660	15660	1
383	20240621	124200	11515150	15650	15650	15650	15650	0
384	20240621	124100	11515150	15650	15650	15650	15650	0
385	20240621	124000	11515150	15650	15650	15650	15650	0
386	20240621	123900	11515150	15650	15650	15650	15650	26
387	20240621	123800	11108250	15650	15650	15650	15650	0
388	20240621	123700	11108250	15650	15650	15650	15650	0
389	20240621	123600	11108250	15650	15650	15650	15650	0
390	20240621	123500	11108250	15650	15650	15650	15650	0
391	20240621	123400	11108250	15650	15650	15650	15650	0
392	20240621	123300	11108250	15650	15650	15650	15650	0
393	20240621	123200	11108250	15650	15650	15650	15650	0
394	20240621	123100	11108250	15650	15650	15650	15650	0
395	20240621	123000	11108250	15650	15650	15650	15650	0
396	20240621	122900	11108250	15650	15650	15650	15650	0
397	20240621	122800	11108250	15650	15650	15650	15650	0
398	20240621	122700	11108250	15650	15650	15650	15650	0
399	20240621	122600	11108250	15650	15650	15650	15650	0
400	20240621	122500	11108250	15650	15650	15650	15650	0
401	20240621	122400	11108250	15650	15650	15650	15650	0
402	20240621	122300	11108250	15650	15650	15650	15650	0
403	20240621	122200	11108250	15650	15650	15650	15650	0
404	20240621	122100	11108250	15650	15650	15650	15650	0
405	20240621	122000	11108250	15650	15650	15650	15650	0
406	20240621	121900	11108250	15650	15650	15650	15650	0
407	20240621	121800	11108250	15650	15650	15650	15650	0
408	20240621	121700	11108250	15650	15650	15650	15650	0
409	20240621	121600	11108250	15650	15650	15650	15650	0
410	20240621	121500	11108250	15650	15650	15650	15650	0
411	20240621	121400	11108250	15650	15650	15650	15650	0
412	20240621	121300	11108250	15650	15650	15650	15650	0
413	20240621	121200	11108250	15650	15650	15650	15650	0
414	20240621	121100	11108250	15650	15650	15650	15650	50
415	20240621	121000	10325750	15650	15650	15650	15650	0
416	20240621	120900	10325750	15650	15650	15650	15650	13
417	20240621	120800	10122300	15650	15650	15650	15650	0
418	20240621	120700	10122300	15650	15650	15650	15650	0
419	20240621	120600	10122300	15650	15650	15650	15650	0
420	20240621	120500	10122300	15650	15650	15650	15650	0
421	20240621	120400	10122300	15650	15650	15650	15650	1
422	20240621	120300	10106650	15620	15620	15620	15620	0
423	20240621	120200	10106650	15620	15620	15620	15620	0
424	20240621	120100	10106650	15620	15620	15620	15620	0
425	20240621	120000	10106650	15620	15620	15620	15620	0
426	20240621	115900	10106650	15620	15620	15620	15620	0
427	20240621	115800	10106650	15620	15620	15620	15620	0
428	20240621	115700	10106650	15620	15620	15620	15620	0
429	20240621	115600	10106650	15620	15620	15620	15620	0
430	20240621	115500	10106650	15620	15620	15620	15620	0
431	20240621	115400	10106650	15620	15620	15620	15620	0
432	20240621	115300	10106650	15620	15620	15620	15620	0
433	20240621	115200	10106650	15620	15620	15620	15620	0
434	20240621	115100	10106650	15620	15620	15620	15620	0
435	20240621	115000	10106650	15620	15620	15620	15620	0
436	20240621	114900	10106650	15620	15620	15620	15620	0
437	20240621	114800	10106650	15620	15620	15620	15620	0
438	20240621	114700	10106650	15620	15620	15620	15620	0
439	20240621	114600	10106650	15620	15620	15620	15620	0
440	20240621	114500	10106650	15620	15620	15620	15620	0
441	20240621	114400	10106650	15620	15620	15620	15620	0
442	20240621	114300	10106650	15620	15620	15620	15620	0
443	20240621	114200	10106650	15620	15620	15620	15620	0
444	20240621	114100	10106650	15620	15620	15620	15620	0
445	20240621	114000	10106650	15620	15620	15620	15620	20
446	20240621	113900	9794250	15650	15650	15650	15650	0
447	20240621	113800	9794250	15650	15650	15650	15650	0
448	20240621	113700	9794250	15650	15650	15650	15650	0
449	20240621	113600	9794250	15650	15650	15650	15650	0
450	20240621	113500	9794250	15650	15650	15650	15650	0
451	20240621	113400	9794250	15650	15650	15650	15650	0
452	20240621	113300	9794250	15650	15650	15650	15650	8
453	20240621	113200	9669050	15650	15650	15650	15650	0
454	20240621	113100	9669050	15650	15650	15650	15650	0
455	20240621	113000	9669050	15650	15650	15650	15650	0
456	20240621	112900	9669050	15650	15650	15650	15650	0
457	20240621	112800	9669050	15650	15650	15650	15650	0
458	20240621	112700	9669050	15650	15650	15650	15650	0
459	20240621	112600	9669050	15650	15650	15650	15650	0
460	20240621	112500	9669050	15650	15640	15650	15640	4
461	20240621	112400	9606470	15650	15650	15650	15650	0
462	20240621	112300	9606470	15650	15650	15650	15650	0
463	20240621	112200	9606470	15650	15650	15650	15650	0
464	20240621	112100	9606470	15650	15650	15650	15650	0
465	20240621	112000	9606470	15650	15650	15650	15650	0
466	20240621	111900	9606470	15650	15650	15650	15650	0
467	20240621	111800	9606470	15650	15650	15650	15650	0
468	20240621	111700	9606470	15650	15650	15650	15650	0
469	20240621	111600	9606470	15650	15650	15650	15650	1
470	20240621	111500	9590820	15640	15640	15640	15640	65
471	20240621	111400	8574220	15620	15620	15620	15620	0
472	20240621	111300	8574220	15620	15620	15620	15620	0
473	20240621	111200	8574220	15620	15620	15620	15620	0
474	20240621	111100	8574220	15620	15620	15620	15620	0
475	20240621	111000	8574220	15620	15620	15620	15620	0
476	20240621	110900	8574220	15620	15620	15620	15620	0
477	20240621	110800	8574220	15620	15620	15620	15620	0
478	20240621	110700	8574220	15620	15620	15620	15620	1
479	20240621	110600	8558600	15630	15630	15630	15630	0
480	20240621	110500	8558600	15630	15630	15630	15630	0
481	20240621	110400	8558600	15630	15630	15630	15630	0
482	20240621	110300	8558600	15630	15630	15630	15630	0
483	20240621	110200	8558600	15630	15630	15630	15630	0
484	20240621	110100	8558600	15630	15630	15630	15630	0
485	20240621	110000	8558600	15630	15630	15630	15630	0
486	20240621	105900	8558600	15630	15630	15630	15630	0
487	20240621	105800	8558600	15630	15630	15630	15630	0
488	20240621	105700	8558600	15630	15630	15630	15630	0
489	20240621	105600	8558600	15630	15630	15630	15630	0
490	20240621	105500	8558600	15630	15630	15630	15630	0
491	20240621	105400	8558600	15630	15630	15630	15630	0
492	20240621	105300	8558600	15630	15630	15630	15630	0
493	20240621	105200	8558600	15630	15630	15630	15630	0
494	20240621	105100	8558600	15630	15630	15630	15630	2
495	20240621	105000	8527340	15640	15640	15640	15640	0
496	20240621	104900	8527340	15640	15640	15640	15640	1
497	20240621	104800	8511700	15640	15640	15640	15640	1
498	20240621	104700	8496060	15710	15710	15710	15710	0
499	20240621	104600	8496060	15710	15710	15710	15710	0
500	20240621	104500	8496060	15710	15710	15710	15710	0
501	20240621	104400	8496060	15710	15710	15710	15710	38
502	20240621	104300	7899080	15610	15610	15610	15610	0
503	20240621	104200	7899080	15610	15610	15610	15610	0
504	20240621	104100	7899080	15610	15610	15610	15610	0
505	20240621	104000	7899080	15610	15610	15610	15610	0
506	20240621	103900	7899080	15610	15610	15610	15610	0
507	20240621	103800	7899080	15610	15610	15610	15610	0
508	20240621	103700	7899080	15610	15610	15610	15610	0
509	20240621	103600	7899080	15610	15610	15610	15610	0
510	20240621	103500	7899080	15610	15610	15610	15610	0
511	20240621	103400	7899080	15610	15610	15610	15610	0
512	20240621	103300	7899080	15610	15610	15610	15610	4
513	20240621	103200	7836640	15740	15740	15740	15740	0
514	20240621	103100	7836640	15740	15740	15740	15740	0
515	20240621	103000	7836640	15740	15740	15740	15740	0
516	20240621	102900	7836640	15740	15740	15740	15740	0
517	20240621	102800	7836640	15740	15740	15740	15740	0
518	20240621	102700	7836640	15740	15740	15740	15740	0
519	20240621	102600	7836640	15740	15740	15740	15740	0
520	20240621	102500	7836640	15740	15740	15740	15740	0
521	20240621	102400	7836640	15740	15740	15740	15740	0
522	20240621	102300	7836640	15740	15740	15740	15740	0
523	20240621	102200	7836640	15740	15740	15740	15740	0
524	20240621	102100	7836640	15740	15740	15740	15740	0
525	20240621	102000	7836640	15740	15740	15740	15740	0
526	20240621	101900	7836640	15740	15740	15740	15740	0
527	20240621	101800	7836640	15740	15740	15740	15740	17
528	20240621	101700	7569060	15740	15740	15740	15740	1
529	20240621	101600	7553320	15740	15740	15740	15740	8
530	20240621	101500	7427400	15740	15740	15740	15740	0
531	20240621	101400	7427400	15740	15740	15740	15740	0
532	20240621	101300	7427400	15740	15740	15740	15740	0
533	20240621	101200	7427400	15740	15740	15740	15740	0
534	20240621	101100	7427400	15740	15740	15740	15740	0
535	20240621	101000	7427400	15740	15740	15740	15740	0
536	20240621	100900	7427400	15740	15740	15740	15740	0
537	20240621	100800	7427400	15740	15740	15740	15740	0
538	20240621	100700	7427400	15740	15740	15740	15740	0
539	20240621	100600	7427400	15740	15740	15740	15740	1
540	20240621	100500	7411660	15600	15600	15600	15600	0
541	20240621	100400	7411660	15600	15730	15730	15600	183
542	20240621	100300	4547090	15740	15740	15740	15740	0
543	20240621	100200	4547090	15740	15740	15740	15740	0
544	20240621	100100	4547090	15740	15740	15740	15740	0
545	20240621	100000	4547090	15740	15740	15740	15740	1
546	20240621	095900	4531350	15740	15740	15740	15740	2
547	20240621	095800	4499870	15740	15740	15740	15740	0
548	20240621	095700	4499870	15740	15740	15740	15740	0
549	20240621	095600	4499870	15740	15740	15740	15740	2
550	20240621	095500	4468390	15740	15740	15740	15740	0
551	20240621	095400	4468390	15740	15740	15740	15740	0
552	20240621	095300	4468390	15740	15740	15740	15740	0
553	20240621	095200	4468390	15740	15740	15740	15740	1
554	20240621	095100	4452650	15730	15730	15730	15730	1
555	20240621	095000	4436920	15730	15730	15730	15730	0
556	20240621	094900	4436920	15730	15730	15730	15730	1
557	20240621	094800	4421190	15750	15750	15750	15750	0
558	20240621	094700	4421190	15750	15750	15750	15750	0
559	20240621	094600	4421190	15750	15750	15750	15750	1
560	20240621	094500	4405440	15750	15750	15750	15750	0
561	20240621	094400	4405440	15750	15750	15750	15750	8
562	20240621	094300	4279440	15750	15750	15750	15750	0
563	20240621	094200	4279440	15750	15750	15750	15750	0
564	20240621	094100	4279440	15750	15750	15750	15750	0
565	20240621	094000	4279440	15750	15750	15750	15750	0
566	20240621	093900	4279440	15750	15750	15750	15750	0
567	20240621	093800	4279440	15750	15750	15750	15750	0
568	20240621	093700	4279440	15750	15750	15750	15750	0
569	20240621	093600	4279440	15750	15750	15750	15750	0
570	20240621	093500	4279440	15750	15750	15750	15750	0
571	20240621	093400	4279440	15750	15750	15750	15750	0
572	20240621	093300	4279440	15750	15750	15750	15750	0
573	20240621	093200	4279440	15750	15750	15750	15750	0
574	20240621	093100	4279440	15750	15750	15750	15750	0
575	20240621	093000	4279440	15750	15740	15750	15740	20
576	20240621	092900	3964630	15740	15740	15740	15740	0
577	20240621	092800	3964630	15740	15740	15740	15740	1
578	20240621	092700	3948890	15740	15740	15740	15740	0
579	20240621	092600	3948890	15740	15740	15740	15740	50
580	20240621	092500	3161890	15740	15740	15740	15740	0
581	20240621	092400	3161890	15740	15740	15740	15740	0
582	20240621	092300	3161890	15740	15740	15740	15740	0
583	20240621	092200	3161890	15740	15740	15740	15740	2
584	20240621	092100	3130410	15750	15750	15750	15750	0
585	20240621	092000	3130410	15750	15750	15750	15750	0
586	20240621	091900	3130410	15750	15750	15750	15750	0
587	20240621	091800	3130410	15750	15750	15750	15750	0
588	20240621	091700	3130410	15750	15750	15750	15750	0
589	20240621	091600	3130410	15750	15750	15750	15750	0
590	20240621	091500	3130410	15750	15750	15750	15750	0
591	20240621	091400	3130410	15750	15750	15750	15750	100
592	20240621	091300	1555410	15750	15750	15750	15750	2
593	20240621	091200	1523910	15750	15750	15750	15750	0
594	20240621	091100	1523910	15750	15750	15750	15750	0
595	20240621	091000	1523910	15750	15750	15750	15750	0
596	20240621	090900	1523910	15750	15750	15750	15750	0
597	20240621	090800	1523910	15750	15750	15750	15750	0
598	20240621	090700	1523910	15750	15750	15750	15750	0
599	20240621	090600	1523910	15750	15750	15750	15750	0
600	20240621	090500	1523910	15750	15750	15750	15750	0
601	20240621	090400	1523910	15750	15750	15750	15750	0
602	20240621	090300	1523910	15750	15750	15750	15750	0
603	20240621	090200	1523910	15750	15750	15750	15750	0
604	20240621	090100	1523910	15750	15710	15750	15710	47
605	20240621	090000	785500	15710	15710	15710	15710	50