KissMeData/066620/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	194300	75437340	15550	15550	15550	15550	318
3	20240621	194200	75437340	15550	15550	15550	15550	0
4	20240621	194100	75437340	15550	15550	15550	15550	0
5	20240621	194000	75437340	15550	15550	15550	15550	0
6	20240621	193900	75437340	15550	15550	15550	15550	0
7	20240621	193800	75437340	15550	15550	15550	15550	0
8	20240621	193700	75437340	15550	15550	15550	15550	0
9	20240621	193600	75437340	15550	15550	15550	15550	0
10	20240621	193500	75437340	15550	15550	15550	15550	0
11	20240621	193400	75437340	15550	15550	15550	15550	0
12	20240621	193300	75437340	15550	15550	15550	15550	0
13	20240621	193200	75437340	15550	15550	15550	15550	0
14	20240621	193100	75437340	15550	15550	15550	15550	0
15	20240621	193000	75437340	15550	15550	15550	15550	0
16	20240621	192900	75437340	15550	15550	15550	15550	0
17	20240621	192800	75437340	15550	15550	15550	15550	0
18	20240621	192700	75437340	15550	15550	15550	15550	0
19	20240621	192600	75437340	15550	15550	15550	15550	0
20	20240621	192500	75437340	15550	15550	15550	15550	0
21	20240621	192400	75437340	15550	15550	15550	15550	0
22	20240621	192300	75437340	15550	15550	15550	15550	0
23	20240621	192200	75437340	15550	15550	15550	15550	0
24	20240621	192100	75437340	15550	15550	15550	15550	0
25	20240621	192000	75437340	15550	15550	15550	15550	0
26	20240621	191900	75437340	15550	15550	15550	15550	0
27	20240621	191800	75437340	15550	15550	15550	15550	0
28	20240621	191700	75437340	15550	15550	15550	15550	0
29	20240621	191600	75437340	15550	15550	15550	15550	0
30	20240621	191500	75437340	15550	15550	15550	15550	0
31	20240621	191400	75437340	15550	15550	15550	15550	0
32	20240621	191300	75437340	15550	15550	15550	15550	318
33	20240621	191200	75437340	15550	15550	15550	15550	0
34	20240621	191100	75437340	15550	15550	15550	15550	0
35	20240621	191000	75437340	15550	15550	15550	15550	0
36	20240621	190900	75437340	15550	15550	15550	15550	0
37	20240621	190800	75437340	15550	15550	15550	15550	0
38	20240621	190700	75437340	15550	15550	15550	15550	0
39	20240621	190600	75437340	15550	15550	15550	15550	0
40	20240621	190500	75437340	15550	15550	15550	15550	0
41	20240621	190400	75437340	15550	15550	15550	15550	0
42	20240621	190300	75437340	15550	15550	15550	15550	0
43	20240621	190200	75437340	15550	15550	15550	15550	0
44	20240621	190100	75437340	15550	15550	15550	15550	0
45	20240621	190000	75437340	15550	15550	15550	15550	0
46	20240621	185900	75437340	15550	15550	15550	15550	0
47	20240621	185800	75437340	15550	15550	15550	15550	0
48	20240621	185700	75437340	15550	15550	15550	15550	0
49	20240621	185600	75437340	15550	15550	15550	15550	0
50	20240621	185500	75437340	15550	15550	15550	15550	0
51	20240621	185400	75437340	15550	15550	15550	15550	0
52	20240621	185300	75437340	15550	15550	15550	15550	0
53	20240621	185200	75437340	15550	15550	15550	15550	0
54	20240621	185100	75437340	15550	15550	15550	15550	0
55	20240621	185000	75437340	15550	15550	15550	15550	0
56	20240621	184900	75437340	15550	15550	15550	15550	0
57	20240621	184800	75437340	15550	15550	15550	15550	0
58	20240621	184700	75437340	15550	15550	15550	15550	0
59	20240621	184600	75437340	15550	15550	15550	15550	0
60	20240621	184500	75437340	15550	15550	15550	15550	0
61	20240621	184400	75437340	15550	15550	15550	15550	0
62	20240621	184300	75437340	15550	15550	15550	15550	318
63	20240621	184200	75437340	15550	15550	15550	15550	0
64	20240621	184100	75437340	15550	15550	15550	15550	0
65	20240621	184000	75437340	15550	15550	15550	15550	0
66	20240621	183900	75437340	15550	15550	15550	15550	0
67	20240621	183800	75437340	15550	15550	15550	15550	0
68	20240621	183700	75437340	15550	15550	15550	15550	0
69	20240621	183600	75437340	15550	15550	15550	15550	0
70	20240621	183500	75437340	15550	15550	15550	15550	0
71	20240621	183400	75437340	15550	15550	15550	15550	0
72	20240621	183300	75437340	15550	15550	15550	15550	0
73	20240621	183200	75437340	15550	15550	15550	15550	0
74	20240621	183100	75437340	15550	15550	15550	15550	0
75	20240621	183000	75437340	15550	15550	15550	15550	0
76	20240621	182900	75437340	15550	15550	15550	15550	0
77	20240621	182800	75437340	15550	15550	15550	15550	0
78	20240621	182700	75437340	15550	15550	15550	15550	0
79	20240621	182600	75437340	15550	15550	15550	15550	0
80	20240621	182500	75437340	15550	15550	15550	15550	0
81	20240621	182400	75437340	15550	15550	15550	15550	0
82	20240621	182300	75437340	15550	15550	15550	15550	0
83	20240621	182200	75437340	15550	15550	15550	15550	0
84	20240621	182100	75437340	15550	15550	15550	15550	0
85	20240621	182000	75437340	15550	15550	15550	15550	0
86	20240621	181900	75437340	15550	15550	15550	15550	0
87	20240621	181800	75437340	15550	15550	15550	15550	0
88	20240621	181700	75437340	15550	15550	15550	15550	0
89	20240621	181600	75437340	15550	15550	15550	15550	0
90	20240621	181500	75437340	15550	15550	15550	15550	0
91	20240621	181400	75437340	15550	15550	15550	15550	0
92	20240621	181300	75437340	15550	15550	15550	15550	318
93	20240621	181200	75437340	15550	15550	15550	15550	0
94	20240621	181100	75437340	15550	15550	15550	15550	0
95	20240621	181000	75437340	15550	15550	15550	15550	0
96	20240621	180900	75437340	15550	15550	15550	15550	0
97	20240621	180800	75437340	15550	15550	15550	15550	0
98	20240621	180700	75437340	15550	15550	15550	15550	0
99	20240621	180600	75437340	15550	15550	15550	15550	0
100	20240621	180500	75437340	15550	15550	15550	15550	0
101	20240621	180400	75437340	15550	15550	15550	15550	0
102	20240621	180300	75437340	15550	15550	15550	15550	0
103	20240621	180200	75437340	15550	15550	15550	15550	0
104	20240621	180100	75437340	15550	15550	15550	15550	0
105	20240621	180000	75437340	15550	15550	15550	15550	0
106	20240621	175900	75437340	15550	15550	15550	15550	0
107	20240621	175800	75437340	15550	15550	15550	15550	0
108	20240621	175700	75437340	15550	15550	15550	15550	0
109	20240621	175600	75437340	15550	15550	15550	15550	0
110	20240621	175500	75437340	15550	15550	15550	15550	0
111	20240621	175400	75437340	15550	15550	15550	15550	0
112	20240621	175300	75437340	15550	15550	15550	15550	0
113	20240621	175200	75437340	15550	15550	15550	15550	0
114	20240621	175100	75437340	15550	15550	15550	15550	0
115	20240621	175000	75437340	15550	15550	15550	15550	0
116	20240621	174900	75437340	15550	15550	15550	15550	0
117	20240621	174800	75437340	15550	15550	15550	15550	0
118	20240621	174700	75437340	15550	15550	15550	15550	0
119	20240621	174600	75437340	15550	15550	15550	15550	0
120	20240621	174500	75437340	15550	15550	15550	15550	0
121	20240621	174400	75437340	15550	15550	15550	15550	0
122	20240621	174300	75437340	15550	15550	15550	15550	318
123	20240621	174200	75437340	15550	15550	15550	15550	0
124	20240621	174100	75437340	15550	15550	15550	15550	0
125	20240621	174000	75437340	15550	15550	15550	15550	0
126	20240621	173900	75437340	15550	15550	15550	15550	0
127	20240621	173800	75437340	15550	15550	15550	15550	0
128	20240621	173700	75437340	15550	15550	15550	15550	0
129	20240621	173600	75437340	15550	15550	15550	15550	0
130	20240621	173500	75437340	15550	15550	15550	15550	0
131	20240621	173400	75437340	15550	15550	15550	15550	0
132	20240621	173300	75437340	15550	15550	15550	15550	0
133	20240621	173200	75437340	15550	15550	15550	15550	0
134	20240621	173100	75437340	15550	15550	15550	15550	0
135	20240621	173000	75437340	15550	15550	15550	15550	0
136	20240621	172900	75437340	15550	15550	15550	15550	0
137	20240621	172800	75437340	15550	15550	15550	15550	0
138	20240621	172700	75437340	15550	15550	15550	15550	0
139	20240621	172600	75437340	15550	15550	15550	15550	0
140	20240621	172500	75437340	15550	15550	15550	15550	0
141	20240621	172400	75437340	15550	15550	15550	15550	0
142	20240621	172300	75437340	15550	15550	15550	15550	0
143	20240621	172200	75437340	15550	15550	15550	15550	0
144	20240621	172100	75437340	15550	15550	15550	15550	0
145	20240621	172000	75437340	15550	15550	15550	15550	0
146	20240621	171900	75437340	15550	15550	15550	15550	0
147	20240621	171800	75437340	15550	15550	15550	15550	0
148	20240621	171700	75437340	15550	15550	15550	15550	0
149	20240621	171600	75437340	15550	15550	15550	15550	0
150	20240621	171500	75437340	15550	15550	15550	15550	0
151	20240621	171400	75437340	15550	15550	15550	15550	0
152	20240621	171300	75437340	15550	15550	15550	15550	318
153	20240621	171200	75437340	15550	15550	15550	15550	0
154	20240621	171100	75437340	15550	15550	15550	15550	0
155	20240621	171000	75437340	15550	15550	15550	15550	0
156	20240621	170900	75437340	15550	15550	15550	15550	0
157	20240621	170800	75437340	15550	15550	15550	15550	0
158	20240621	170700	75437340	15550	15550	15550	15550	0
159	20240621	170600	75437340	15550	15550	15550	15550	0
160	20240621	170500	75437340	15550	15550	15550	15550	0
161	20240621	170400	75437340	15550	15550	15550	15550	0
162	20240621	170300	75437340	15550	15550	15550	15550	0
163	20240621	170200	75437340	15550	15550	15550	15550	0
164	20240621	170100	75437340	15550	15550	15550	15550	0
165	20240621	170000	75437340	15550	15550	15550	15550	0
166	20240621	165900	75437340	15550	15550	15550	15550	0
167	20240621	165800	75437340	15550	15550	15550	15550	0
168	20240621	165700	75437340	15550	15550	15550	15550	0
169	20240621	165600	75437340	15550	15550	15550	15550	0
170	20240621	165500	75437340	15550	15550	15550	15550	0
171	20240621	165400	75437340	15550	15550	15550	15550	0
172	20240621	165300	75437340	15550	15550	15550	15550	0
173	20240621	165200	75437340	15550	15550	15550	15550	0
174	20240621	165100	75437340	15550	15550	15550	15550	0
175	20240621	165000	75437340	15550	15550	15550	15550	0
176	20240621	164900	75437340	15550	15550	15550	15550	0
177	20240621	164800	75437340	15550	15550	15550	15550	0
178	20240621	164700	75437340	15550	15550	15550	15550	0
179	20240621	164600	75437340	15550	15550	15550	15550	0
180	20240621	164500	75437340	15550	15550	15550	15550	0
181	20240621	164400	75437340	15550	15550	15550	15550	0
182	20240621	164300	75437340	15550	15550	15550	15550	318
183	20240621	164200	75437340	15550	15550	15550	15550	0
184	20240621	164100	75437340	15550	15550	15550	15550	0
185	20240621	164000	75437340	15550	15550	15550	15550	0
186	20240621	163900	75437340	15550	15550	15550	15550	0
187	20240621	163800	75437340	15550	15550	15550	15550	0
188	20240621	163700	75437340	15550	15550	15550	15550	0
189	20240621	163600	75437340	15550	15550	15550	15550	0
190	20240621	163500	75437340	15550	15550	15550	15550	0
191	20240621	163400	75437340	15550	15550	15550	15550	0
192	20240621	163300	75437340	15550	15550	15550	15550	0
193	20240621	163200	75437340	15550	15550	15550	15550	0
194	20240621	163100	75437340	15550	15550	15550	15550	0
195	20240621	163000	75437340	15550	15550	15550	15550	0
196	20240621	162900	75437340	15550	15550	15550	15550	0
197	20240621	162800	75437340	15550	15550	15550	15550	0
198	20240621	162700	75437340	15550	15550	15550	15550	0
199	20240621	162600	75437340	15550	15550	15550	15550	0
200	20240621	162500	75437340	15550	15550	15550	15550	0
201	20240621	162400	75437340	15550	15550	15550	15550	0
202	20240621	162300	75437340	15550	15550	15550	15550	0
203	20240621	162200	75437340	15550	15550	15550	15550	0
204	20240621	162100	75437340	15550	15550	15550	15550	0
205	20240621	162000	75437340	15550	15550	15550	15550	0
206	20240621	161900	75437340	15550	15550	15550	15550	0
207	20240621	161800	75437340	15550	15550	15550	15550	0
208	20240621	161700	75437340	15550	15550	15550	15550	0
209	20240621	161600	75437340	15550	15550	15550	15550	0
210	20240621	161500	75437340	15550	15550	15550	15550	0
211	20240621	161400	75437340	15550	15550	15550	15550	0
212	20240621	161300	75437340	15550	15550	15550	15550	318
213	20240621	161200	75437340	15550	15550	15550	15550	0
214	20240621	161100	75437340	15550	15550	15550	15550	0
215	20240621	161000	75437340	15550	15550	15550	15550	0
216	20240621	160900	75437340	15550	15550	15550	15550	0
217	20240621	160800	75437340	15550	15550	15550	15550	0
218	20240621	160700	75437340	15550	15550	15550	15550	0
219	20240621	160600	75437340	15550	15550	15550	15550	0
220	20240621	160500	75437340	15550	15550	15550	15550	0
221	20240621	160400	75437340	15550	15550	15550	15550	0
222	20240621	160300	75437340	15550	15550	15550	15550	0
223	20240621	160200	75437340	15550	15550	15550	15550	0
224	20240621	160100	75437340	15550	15550	15550	15550	0
225	20240621	160000	75437340	15550	15550	15550	15550	0
226	20240621	155900	75437340	15550	15550	15550	15550	0
227	20240621	155800	75437340	15550	15550	15550	15550	0
228	20240621	155700	75437340	15550	15550	15550	15550	0
229	20240621	155600	75437340	15550	15550	15550	15550	0
230	20240621	155500	75437340	15550	15550	15550	15550	0
231	20240621	155400	75437340	15550	15550	15550	15550	0
232	20240621	155300	75437340	15550	15550	15550	15550	0
233	20240621	155200	75437340	15550	15550	15550	15550	0
234	20240621	155100	75437340	15550	15550	15550	15550	0
235	20240621	155000	75437340	15550	15550	15550	15550	0
236	20240621	154900	75437340	15550	15550	15550	15550	0
237	20240621	154800	75437340	15550	15550	15550	15550	0
238	20240621	154700	75437340	15550	15550	15550	15550	0
239	20240621	154600	75437340	15550	15550	15550	15550	0
240	20240621	154500	75437340	15550	15550	15550	15550	0
241	20240621	154400	75437340	15550	15550	15550	15550	0
242	20240621	154300	75437340	15550	15550	15550	15550	318
243	20240621	154200	75437340	15550	15550	15550	15550	0
244	20240621	154100	75437340	15550	15550	15550	15550	0
245	20240621	154000	75437340	15550	15550	15550	15550	0
246	20240621	153900	75437340	15550	15550	15550	15550	0
247	20240621	153800	75437340	15550	15550	15550	15550	0
248	20240621	153700	75437340	15550	15550	15550	15550	0
249	20240621	153600	75437340	15550	15550	15550	15550	0
250	20240621	153500	75437340	15550	15550	15550	15550	0
251	20240621	153400	75437340	15550	15550	15550	15550	0
252	20240621	153300	75437340	15550	15550	15550	15550	0
253	20240621	153200	75437340	15550	15550	15550	15550	0
254	20240621	153100	75437340	15550	15550	15550	15550	0
255	20240621	153000	75437340	15550	15550	15550	15550	318
256	20240621	152900	70492440	15590	15590	15590	15590	0
257	20240621	152800	70492440	15590	15590	15590	15590	0
258	20240621	152700	70492440	15590	15590	15590	15590	0
259	20240621	152600	70492440	15590	15590	15590	15590	0
260	20240621	152500	70492440	15590	15590	15590	15590	0
261	20240621	152400	70492440	15590	15590	15590	15590	0
262	20240621	152300	70492440	15590	15590	15590	15590	0
263	20240621	152200	70492440	15590	15590	15590	15590	0
264	20240621	152100	70492440	15590	15590	15590	15590	0
265	20240621	152000	70492440	15590	15590	15590	15590	0
266	20240621	151900	70492440	15590	15590	15590	15590	0
267	20240621	151800	70492440	15590	15590	15590	15590	0
268	20240621	151700	70492440	15590	15590	15590	15590	0
269	20240621	151600	70492440	15590	15590	15590	15590	0
270	20240621	151500	70492440	15590	15590	15590	15590	39
271	20240621	151400	69884430	15590	15590	15590	15590	0
272	20240621	151300	69884430	15590	15590	15590	15590	0
273	20240621	151200	69884430	15590	15590	15590	15590	0
274	20240621	151100	69884430	15590	15590	15590	15590	0
275	20240621	151000	69884430	15590	15590	15590	15590	0
276	20240621	150900	69884430	15590	15590	15590	15590	0
277	20240621	150800	69884430	15590	15590	15590	15590	0
278	20240621	150700	69884430	15590	15590	15590	15590	0
279	20240621	150600	69884430	15590	15590	15590	15590	0
280	20240621	150500	69884430	15590	15610	15610	15590	82
281	20240621	150400	68605920	15670	15670	15670	15670	0
282	20240621	150300	68605920	15670	15670	15670	15670	0
283	20240621	150200	68605920	15670	15670	15670	15670	0
284	20240621	150100	68605920	15670	15670	15670	15670	0
285	20240621	150000	68605920	15670	15670	15670	15670	0
286	20240621	145900	68605920	15670	15670	15670	15670	0
287	20240621	145800	68605920	15670	15670	15670	15670	0
288	20240621	145700	68605920	15670	15670	15670	15670	0
289	20240621	145600	68605920	15670	15670	15670	15670	0
290	20240621	145500	68605920	15670	15670	15670	15670	0
291	20240621	145400	68605920	15670	15670	15670	15670	0
292	20240621	145300	68605920	15670	15670	15670	15670	0
293	20240621	145200	68605920	15670	15670	15670	15670	22
294	20240621	145100	68261180	15620	15620	15620	15620	0
295	20240621	145000	68261180	15620	15620	15620	15620	41
296	20240621	144900	67620760	15610	15610	15610	15610	0
297	20240621	144800	67620760	15610	15610	15610	15610	0
298	20240621	144700	67620760	15610	15610	15610	15610	0
299	20240621	144600	67620760	15610	15610	15610	15610	0
300	20240621	144500	67620760	15610	15610	15610	15610	0
301	20240621	144400	67620760	15610	15610	15610	15610	0
302	20240621	144300	67620760	15610	15610	15610	15610	25
303	20240621	144200	67230510	15590	15590	15590	15590	0
304	20240621	144100	67230510	15590	15590	15590	15590	0
305	20240621	144000	67230510	15590	15590	15590	15590	0
306	20240621	143900	67230510	15590	15590	15590	15590	0
307	20240621	143800	67230510	15590	15590	15590	15590	0
308	20240621	143700	67230510	15590	15590	15590	15590	0
309	20240621	143600	67230510	15590	15590	15590	15590	10
310	20240621	143500	67074610	15590	15590	15590	15590	0
311	20240621	143400	67074610	15590	15590	15590	15590	0
312	20240621	143300	67074610	15590	15590	15590	15590	0
313	20240621	143200	67074610	15590	15590	15590	15590	0
314	20240621	143100	67074610	15590	15590	15590	15590	0
315	20240621	143000	67074610	15590	15590	15590	15590	0
316	20240621	142900	67074610	15590	15590	15590	15590	0
317	20240621	142800	67074610	15590	15590	15590	15590	0
318	20240621	142700	67074610	15590	15590	15590	15590	10
319	20240621	142600	66918710	15590	15590	15590	15590	0
320	20240621	142500	66918710	15590	15590	15590	15590	246
321	20240621	142400	63083570	15610	15610	15610	15610	0
322	20240621	142300	63083570	15610	15610	15610	15610	0
323	20240621	142200	63083570	15610	15610	15610	15610	0
324	20240621	142100	63083570	15610	15610	15610	15610	0
325	20240621	142000	63083570	15610	15610	15610	15610	0
326	20240621	141900	63083570	15610	15610	15610	15610	0
327	20240621	141800	63083570	15610	15610	15610	15610	0
328	20240621	141700	63083570	15610	15610	15610	15610	0
329	20240621	141600	63083570	15610	15610	15610	15610	0
330	20240621	141500	63083570	15610	15610	15610	15610	0
331	20240621	141400	63083570	15610	15610	15610	15610	0
332	20240621	141300	63083570	15610	15610	15610	15610	0
333	20240621	141200	63083570	15610	15610	15610	15610	0
334	20240621	141100	63083570	15610	15610	15610	15610	0
335	20240621	141000	63083570	15610	15610	15610	15610	8
336	20240621	140900	62958690	15590	15590	15590	15590	0
337	20240621	140800	62958690	15590	15590	15590	15590	0
338	20240621	140700	62958690	15590	15590	15590	15590	0
339	20240621	140600	62958690	15590	15590	15590	15590	0
340	20240621	140500	62958690	15590	15590	15590	15590	0
341	20240621	140400	62958690	15590	15590	15590	15590	0
342	20240621	140300	62958690	15590	15600	15600	15590	12
343	20240621	140200	62771560	15600	15600	15600	15600	0
344	20240621	140100	62771560	15600	15600	15600	15600	0
345	20240621	140000	62771560	15600	15600	15600	15600	0
346	20240621	135900	62771560	15600	15600	15600	15600	0
347	20240621	135800	62771560	15600	15600	15600	15600	0
348	20240621	135700	62771560	15600	15600	15600	15600	0
349	20240621	135600	62771560	15600	15600	15600	15600	0
350	20240621	135500	62771560	15600	15600	15600	15600	0
351	20240621	135400	62771560	15600	15600	15600	15600	10
352	20240621	135300	62615560	15620	15620	15620	15620	0
353	20240621	135200	62615560	15620	15620	15620	15620	0
354	20240621	135100	62615560	15620	15620	15620	15620	0
355	20240621	135000	62615560	15620	15620	15620	15620	0
356	20240621	134900	62615560	15620	15620	15620	15620	0
357	20240621	134800	62615560	15620	15620	15620	15620	0
358	20240621	134700	62615560	15620	15620	15620	15620	0
359	20240621	134600	62615560	15620	15620	15620	15620	0
360	20240621	134500	62615560	15620	15620	15620	15620	0
361	20240621	134400	62615560	15620	15620	15620	15620	0
362	20240621	134300	62615560	15620	15620	15620	15620	0
363	20240621	134200	62615560	15620	15620	15620	15620	1
364	20240621	134100	62599940	15620	15620	15620	15620	0
365	20240621	134000	62599940	15620	15620	15620	15620	0
366	20240621	133900	62599940	15620	15620	15620	15620	0
367	20240621	133800	62599940	15620	15620	15620	15620	0
368	20240621	133700	62599940	15620	15620	15620	15620	0
369	20240621	133600	62599940	15620	15620	15620	15620	0
370	20240621	133500	62599940	15620	15620	15620	15620	0
371	20240621	133400	62599940	15620	15620	15620	15620	0
372	20240621	133300	62599940	15620	15620	15620	15620	0
373	20240621	133200	62599940	15620	15620	15620	15620	0
374	20240621	133100	62599940	15620	15620	15620	15620	0
375	20240621	133000	62599940	15620	15620	15620	15620	0
376	20240621	132900	62599940	15620	15620	15620	15620	0
377	20240621	132800	62599940	15620	15620	15620	15620	0
378	20240621	132700	62599940	15620	15620	15620	15620	0
379	20240621	132600	62599940	15620	15620	15620	15620	0
380	20240621	132500	62599940	15620	15620	15620	15620	0
381	20240621	132400	62599940	15620	15620	15620	15620	0
382	20240621	132300	62599940	15620	15620	15620	15620	0
383	20240621	132200	62599940	15620	15620	15620	15620	0
384	20240621	132100	62599940	15620	15620	15620	15620	8
385	20240621	132000	62474980	15600	15600	15600	15600	0
386	20240621	131900	62474980	15600	15600	15600	15600	10
387	20240621	131800	62318980	15620	15620	15620	15620	0
388	20240621	131700	62318980	15620	15620	15620	15620	0
389	20240621	131600	62318980	15620	15620	15620	15620	0
390	20240621	131500	62318980	15620	15620	15620	15620	0
391	20240621	131400	62318980	15620	15620	15620	15620	0
392	20240621	131300	62318980	15620	15620	15620	15620	0
393	20240621	131200	62318980	15620	15620	15620	15620	0
394	20240621	131100	62318980	15620	15620	15620	15620	0
395	20240621	131000	62318980	15620	15620	15620	15620	0
396	20240621	130900	62318980	15620	15620	15620	15620	0
397	20240621	130800	62318980	15620	15620	15620	15620	0
398	20240621	130700	62318980	15620	15620	15620	15620	0
399	20240621	130600	62318980	15620	15620	15620	15620	0
400	20240621	130500	62318980	15620	15620	15620	15620	0
401	20240621	130400	62318980	15620	15620	15620	15620	0
402	20240621	130300	62318980	15620	15620	15620	15620	0
403	20240621	130200	62318980	15620	15620	15620	15620	0
404	20240621	130100	62318980	15620	15620	15620	15620	0
405	20240621	130000	62318980	15620	15620	15620	15620	0
406	20240621	125900	62318980	15620	15620	15620	15620	1
407	20240621	125800	62303360	15610	15610	15610	15610	29
408	20240621	125700	61850670	15560	15560	15560	15560	0
409	20240621	125600	61850670	15560	15560	15560	15560	0
410	20240621	125500	61850670	15560	15560	15560	15560	0
411	20240621	125400	61850670	15560	15560	15560	15560	0
412	20240621	125300	61850670	15560	15560	15560	15560	0
413	20240621	125200	61850670	15560	15560	15560	15560	0
414	20240621	125100	61850670	15560	15560	15560	15560	0
415	20240621	125000	61850670	15560	15560	15560	15560	0
416	20240621	124900	61850670	15560	15560	15560	15560	0
417	20240621	124800	61850670	15560	15560	15560	15560	50
418	20240621	124700	61072670	15560	15600	15600	15560	300
419	20240621	124600	56399400	15600	15600	15600	15600	0
420	20240621	124500	56399400	15600	15600	15600	15600	0
421	20240621	124400	56399400	15600	15600	15600	15600	20
422	20240621	124300	56087400	15590	15590	15590	15590	0
423	20240621	124200	56087400	15590	15590	15590	15590	0
424	20240621	124100	56087400	15590	15590	15590	15590	0
425	20240621	124000	56087400	15590	15590	15590	15590	0
426	20240621	123900	56087400	15590	15590	15590	15590	50
427	20240621	123800	55307900	15600	15600	15600	15600	0
428	20240621	123700	55307900	15600	15600	15600	15600	0
429	20240621	123600	55307900	15600	15600	15600	15600	0
430	20240621	123500	55307900	15600	15600	15600	15600	47
431	20240621	123400	54574700	15610	15610	15610	15610	29
432	20240621	123300	54122010	15620	15620	15620	15620	0
433	20240621	123200	54122010	15620	15620	15620	15620	0
434	20240621	123100	54122010	15620	15620	15620	15620	0
435	20240621	123000	54122010	15620	15620	15620	15620	5
436	20240621	122900	54043910	15620	15620	15620	15620	0
437	20240621	122800	54043910	15620	15620	15620	15620	0
438	20240621	122700	54043910	15620	15620	15620	15620	1
439	20240621	122600	54028290	15620	15620	15620	15620	0
440	20240621	122500	54028290	15620	15620	15620	15620	0
441	20240621	122400	54028290	15620	15620	15620	15620	0
442	20240621	122300	54028290	15620	15620	15620	15620	0
443	20240621	122200	54028290	15620	15620	15620	15620	0
444	20240621	122100	54028290	15620	15620	15620	15620	0
445	20240621	122000	54028290	15620	15620	15620	15620	0
446	20240621	121900	54028290	15620	15620	15620	15620	0
447	20240621	121800	54028290	15620	15620	15620	15620	0
448	20240621	121700	54028290	15620	15620	15620	15620	0
449	20240621	121600	54028290	15620	15620	15620	15620	0
450	20240621	121500	54028290	15620	15620	15620	15620	0
451	20240621	121400	54028290	15620	15620	15620	15620	0
452	20240621	121300	54028290	15620	15620	15620	15620	0
453	20240621	121200	54028290	15620	15620	15620	15620	0
454	20240621	121100	54028290	15620	15620	15620	15620	0
455	20240621	121000	54028290	15620	15620	15620	15620	0
456	20240621	120900	54028290	15620	15620	15620	15620	0
457	20240621	120800	54028290	15620	15620	15620	15620	0
458	20240621	120700	54028290	15620	15620	15620	15620	0
459	20240621	120600	54028290	15620	15620	15620	15620	0
460	20240621	120500	54028290	15620	15620	15620	15620	0
461	20240621	120400	54028290	15620	15620	15620	15620	0
462	20240621	120300	54028290	15620	15620	15620	15620	0
463	20240621	120200	54028290	15620	15620	15620	15620	0
464	20240621	120100	54028290	15620	15620	15620	15620	0
465	20240621	120000	54028290	15620	15620	15620	15620	3
466	20240621	115900	53981430	15620	15620	15620	15620	0
467	20240621	115800	53981430	15620	15620	15620	15620	1
468	20240621	115700	53965810	15600	15600	15600	15600	0
469	20240621	115600	53965810	15600	15600	15600	15600	0
470	20240621	115500	53965810	15600	15600	15600	15600	1
471	20240621	115400	53950210	15610	15610	15610	15610	0
472	20240621	115300	53950210	15610	15610	15610	15610	0
473	20240621	115200	53950210	15610	15610	15610	15610	1
474	20240621	115100	53934600	15620	15610	15620	15610	19
475	20240621	115000	53638000	15630	15630	15630	15630	0
476	20240621	114900	53638000	15630	15630	15630	15630	0
477	20240621	114800	53638000	15630	15630	15630	15630	0
478	20240621	114700	53638000	15630	15630	15630	15630	0
479	20240621	114600	53638000	15630	15630	15630	15630	0
480	20240621	114500	53638000	15630	15630	15630	15630	7
481	20240621	114400	53528590	15630	15630	15630	15630	0
482	20240621	114300	53528590	15630	15630	15630	15630	5
483	20240621	114200	53450440	15630	15630	15630	15630	0
484	20240621	114100	53450440	15630	15630	15630	15630	1
485	20240621	114000	53434810	15630	15630	15630	15630	1
486	20240621	113900	53419180	15630	15630	15630	15630	0
487	20240621	113800	53419180	15630	15630	15630	15630	0
488	20240621	113700	53419180	15630	15630	15630	15630	0
489	20240621	113600	53419180	15630	15630	15630	15630	1
490	20240621	113500	53403550	15630	15630	15630	15630	0
491	20240621	113400	53403550	15630	15630	15630	15630	0
492	20240621	113300	53403550	15630	15630	15630	15630	0
493	20240621	113200	53403550	15630	15630	15630	15630	0
494	20240621	113100	53403550	15630	15630	15630	15630	0
495	20240621	113000	53403550	15630	15630	15630	15630	0
496	20240621	112900	53403550	15630	15630	15630	15630	0
497	20240621	112800	53403550	15630	15630	15630	15630	0
498	20240621	112700	53403550	15630	15630	15630	15630	0
499	20240621	112600	53403550	15630	15630	15630	15630	0
500	20240621	112500	53403550	15630	15600	15630	15600	2
501	20240621	112400	53372320	15600	15600	15600	15600	0
502	20240621	112300	53372320	15600	15600	15600	15600	0
503	20240621	112200	53372320	15600	15600	15600	15600	0
504	20240621	112100	53372320	15600	15600	15600	15600	0
505	20240621	112000	53372320	15600	15600	15600	15600	0
506	20240621	111900	53372320	15600	15600	15600	15600	0
507	20240621	111800	53372320	15600	15600	15600	15600	0
508	20240621	111700	53372320	15600	15600	15600	15600	0
509	20240621	111600	53372320	15600	15630	15630	15600	64
510	20240621	111500	52373280	15620	15620	15620	15620	0
511	20240621	111400	52373280	15620	15620	15620	15620	0
512	20240621	111300	52373280	15620	15620	15620	15620	0
513	20240621	111200	52373280	15620	15620	15620	15620	0
514	20240621	111100	52373280	15620	15620	15620	15620	0
515	20240621	111000	52373280	15620	15620	15620	15620	0
516	20240621	110900	52373280	15620	15620	15620	15620	0
517	20240621	110800	52373280	15620	15620	15620	15620	0
518	20240621	110700	52373280	15620	15620	15620	15620	0
519	20240621	110600	52373280	15620	15620	15620	15620	0
520	20240621	110500	52373280	15620	15620	15620	15620	0
521	20240621	110400	52373280	15620	15620	15620	15620	0
522	20240621	110300	52373280	15620	15620	15620	15620	0
523	20240621	110200	52373280	15620	15620	15620	15620	0
524	20240621	110100	52373280	15620	15620	15620	15620	27
525	20240621	110000	51951540	15620	15620	15620	15620	0
526	20240621	105900	51951540	15620	15620	15620	15620	0
527	20240621	105800	51951540	15620	15620	15620	15620	0
528	20240621	105700	51951540	15620	15620	15620	15620	0
529	20240621	105600	51951540	15620	15620	15620	15620	1
530	20240621	105500	51935920	15610	15610	15610	15610	1
531	20240621	105400	51920310	15610	15610	15610	15610	0
532	20240621	105300	51920310	15610	15610	15610	15610	74
533	20240621	105200	50765170	15620	15620	15620	15620	0
534	20240621	105100	50765170	15620	15620	15620	15620	0
535	20240621	105000	50765170	15620	15620	15620	15620	10
536	20240621	104900	50608970	15620	15610	15620	15610	20
537	20240621	104800	50296670	15610	15610	15610	15610	0
538	20240621	104700	50296670	15610	15610	15610	15610	0
539	20240621	104600	50296670	15610	15610	15610	15610	0
540	20240621	104500	50296670	15610	15610	15610	15610	0
541	20240621	104400	50296670	15610	15610	15610	15610	0
542	20240621	104300	50296670	15610	15610	15610	15610	46
543	20240621	104200	49578610	15590	15590	15590	15590	0
544	20240621	104100	49578610	15590	15590	15590	15590	0
545	20240621	104000	49578610	15590	15590	15590	15590	55
546	20240621	103900	48721160	15610	15610	15610	15610	0
547	20240621	103800	48721160	15610	15610	15610	15610	1
548	20240621	103700	48705550	15600	15600	15600	15600	0
549	20240621	103600	48705550	15600	15600	15600	15600	0
550	20240621	103500	48705550	15600	15600	15600	15600	0
551	20240621	103400	48705550	15600	15600	15600	15600	50
552	20240621	103300	47925550	15600	15600	15600	15600	0
553	20240621	103200	47925550	15600	15600	15600	15600	270
554	20240621	103100	43713550	15600	15640	15640	15600	190
555	20240621	103000	40748250	15620	15620	15620	15620	0
556	20240621	102900	40748250	15620	15620	15620	15620	15
557	20240621	102800	40513950	15660	15660	15660	15660	0
558	20240621	102700	40513950	15660	15660	15660	15660	0
559	20240621	102600	40513950	15660	15660	15660	15660	0
560	20240621	102500	40513950	15660	15660	15660	15660	0
561	20240621	102400	40513950	15660	15660	15660	15660	0
562	20240621	102300	40513950	15660	15660	15660	15660	50
563	20240621	102200	39730950	15660	15660	15660	15660	0
564	20240621	102100	39730950	15660	15660	15660	15660	0
565	20240621	102000	39730950	15660	15660	15660	15660	0
566	20240621	101900	39730950	15660	15660	15660	15660	0
567	20240621	101800	39730950	15660	15660	15660	15660	0
568	20240621	101700	39730950	15660	15660	15660	15660	0
569	20240621	101600	39730950	15660	15660	15660	15660	0
570	20240621	101500	39730950	15660	15660	15660	15660	0
571	20240621	101400	39730950	15660	15660	15660	15660	0
572	20240621	101300	39730950	15660	15660	15660	15660	0
573	20240621	101200	39730950	15660	15660	15660	15660	0
574	20240621	101100	39730950	15660	15660	15660	15660	0
575	20240621	101000	39730950	15660	15660	15660	15660	0
576	20240621	100900	39730950	15660	15660	15660	15660	0
577	20240621	100800	39730950	15660	15630	15660	15580	145
578	20240621	100700	37467850	15640	15640	15640	15640	39
579	20240621	100600	36857890	15640	15640	15640	15640	0
580	20240621	100500	36857890	15640	15640	15640	15640	0
581	20240621	100400	36857890	15640	15640	15640	15640	6
582	20240621	100300	36764050	15630	15630	15630	15630	0
583	20240621	100200	36764050	15630	15630	15630	15630	0
584	20240621	100100	36764050	15630	15630	15630	15630	11
585	20240621	100000	36592120	15640	15640	15640	15640	3
586	20240621	095900	36545200	15640	15640	15640	15640	0
587	20240621	095800	36545200	15640	15640	15640	15640	0
588	20240621	095700	36545200	15640	15640	15640	15640	11
589	20240621	095600	36373160	15640	15640	15640	15640	1
590	20240621	095500	36357520	15630	15630	15630	15630	0
591	20240621	095400	36357520	15630	15630	15630	15630	0
592	20240621	095300	36357520	15630	15630	15630	15630	0
593	20240621	095200	36357520	15630	15630	15630	15630	1
594	20240621	095100	36341890	15630	15630	15630	15630	0
595	20240621	095000	36341890	15630	15630	15630	15630	0
596	20240621	094900	36341890	15630	15630	15630	15630	1
597	20240621	094800	36326260	15630	15640	15640	15630	28
598	20240621	094700	35888410	15650	15660	15660	15650	28
599	20240621	094600	35450170	15660	15660	15660	15660	0
600	20240621	094500	35450170	15660	15660	15660	15660	0
601	20240621	094400	35450170	15660	15660	15660	15660	0
602	20240621	094300	35450170	15660	15660	15660	15660	0
603	20240621	094200	35450170	15660	15660	15660	15660	0
604	20240621	094100	35450170	15660	15660	15660	15660	0
605	20240621	094000	35450170	15660	15660	15660	15660	0
606	20240621	093900	35450170	15660	15660	15660	15660	0
607	20240621	093800	35450170	15660	15660	15660	15660	0
608	20240621	093700	35450170	15660	15660	15660	15660	0
609	20240621	093600	35450170	15660	15660	15660	15660	0
610	20240621	093500	35450170	15660	15690	15690	15660	787
611	20240621	093400	23113060	15690	15690	15690	15690	0
612	20240621	093300	23113060	15690	15690	15690	15690	0
613	20240621	093200	23113060	15690	15710	15710	15690	39
614	20240621	093100	22500950	15680	15680	15680	15680	0
615	20240621	093000	22500950	15680	15680	15680	15680	0
616	20240621	092900	22500950	15680	15680	15680	15680	0
617	20240621	092800	22500950	15680	15680	15680	15680	0
618	20240621	092700	22500950	15680	15680	15680	15680	0
619	20240621	092600	22500950	15680	15680	15680	15680	0
620	20240621	092500	22500950	15680	15680	15680	15680	0
621	20240621	092400	22500950	15680	15680	15680	15680	0
622	20240621	092300	22500950	15680	15680	15680	15680	0
623	20240621	092200	22500950	15680	15680	15680	15680	0
624	20240621	092100	22500950	15680	15680	15680	15680	0
625	20240621	092000	22500950	15680	15680	15680	15680	0
626	20240621	091900	22500950	15680	15680	15680	15680	0
627	20240621	091800	22500950	15680	15700	15700	15680	500
628	20240621	091700	14660700	15700	15710	15710	15700	6
629	20240621	091600	14566480	15790	15790	15790	15790	0
630	20240621	091500	14566480	15790	15790	15790	15790	0
631	20240621	091400	14566480	15790	15790	15790	15790	0
632	20240621	091300	14566480	15790	15790	15790	15790	0
633	20240621	091200	14566480	15790	15790	15790	15790	0
634	20240621	091100	14566480	15790	15790	15790	15790	0
635	20240621	091000	14566480	15790	15790	15790	15790	0
636	20240621	090900	14566480	15790	15790	15790	15790	0
637	20240621	090800	14566480	15790	15790	15790	15790	0
638	20240621	090700	14566480	15790	15790	15790	15790	0
639	20240621	090600	14566480	15790	15790	15790	15790	0
640	20240621	090500	14566480	15790	15790	15790	15790	0
641	20240621	090400	14566480	15790	15790	15790	15790	1
642	20240621	090300	14550690	15790	15700	15790	15700	16
643	20240621	090200	14298950	15790	15790	15790	15790	0
644	20240621	090100	14298950	15790	15790	15790	15790	5
645	20240621	090000	14220000	15800	15800	15800	15800	900