KissMeData/388610/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	213700	30836880	15690	15690	15690	15690	1
3	20240628	213600	30836880	15690	15690	15690	15690	0
4	20240628	213500	30836880	15690	15690	15690	15690	0
5	20240628	213400	30836880	15690	15690	15690	15690	0
6	20240628	213300	30836880	15690	15690	15690	15690	0
7	20240628	213200	30836880	15690	15690	15690	15690	0
8	20240628	213100	30836880	15690	15690	15690	15690	0
9	20240628	213000	30836880	15690	15690	15690	15690	0
10	20240628	212900	30836880	15690	15690	15690	15690	0
11	20240628	212800	30836880	15690	15690	15690	15690	0
12	20240628	212700	30836880	15690	15690	15690	15690	0
13	20240628	212600	30836880	15690	15690	15690	15690	0
14	20240628	212500	30836880	15690	15690	15690	15690	0
15	20240628	212400	30836880	15690	15690	15690	15690	0
16	20240628	212300	30836880	15690	15690	15690	15690	0
17	20240628	212200	30836880	15690	15690	15690	15690	0
18	20240628	212100	30836880	15690	15690	15690	15690	0
19	20240628	212000	30836880	15690	15690	15690	15690	0
20	20240628	211900	30836880	15690	15690	15690	15690	0
21	20240628	211800	30836880	15690	15690	15690	15690	0
22	20240628	211700	30836880	15690	15690	15690	15690	0
23	20240628	211600	30836880	15690	15690	15690	15690	0
24	20240628	211500	30836880	15690	15690	15690	15690	0
25	20240628	211400	30836880	15690	15690	15690	15690	0
26	20240628	211300	30836880	15690	15690	15690	15690	0
27	20240628	211200	30836880	15690	15690	15690	15690	0
28	20240628	211100	30836880	15690	15690	15690	15690	0
29	20240628	211000	30836880	15690	15690	15690	15690	0
30	20240628	210900	30836880	15690	15690	15690	15690	0
31	20240628	210800	30836880	15690	15690	15690	15690	0
32	20240628	210700	30836880	15690	15690	15690	15690	1
33	20240628	210600	30836880	15690	15690	15690	15690	0
34	20240628	210500	30836880	15690	15690	15690	15690	0
35	20240628	210400	30836880	15690	15690	15690	15690	0
36	20240628	210300	30836880	15690	15690	15690	15690	0
37	20240628	210200	30836880	15690	15690	15690	15690	0
38	20240628	210100	30836880	15690	15690	15690	15690	0
39	20240628	210000	30836880	15690	15690	15690	15690	0
40	20240628	205900	30836880	15690	15690	15690	15690	0
41	20240628	205800	30836880	15690	15690	15690	15690	0
42	20240628	205700	30836880	15690	15690	15690	15690	0
43	20240628	205600	30836880	15690	15690	15690	15690	0
44	20240628	205500	30836880	15690	15690	15690	15690	0
45	20240628	205400	30836880	15690	15690	15690	15690	0
46	20240628	205300	30836880	15690	15690	15690	15690	0
47	20240628	205200	30836880	15690	15690	15690	15690	0
48	20240628	205100	30836880	15690	15690	15690	15690	0
49	20240628	205000	30836880	15690	15690	15690	15690	0
50	20240628	204900	30836880	15690	15690	15690	15690	0
51	20240628	204800	30836880	15690	15690	15690	15690	0
52	20240628	204700	30836880	15690	15690	15690	15690	0
53	20240628	204600	30836880	15690	15690	15690	15690	0
54	20240628	204500	30836880	15690	15690	15690	15690	0
55	20240628	204400	30836880	15690	15690	15690	15690	0
56	20240628	204300	30836880	15690	15690	15690	15690	0
57	20240628	204200	30836880	15690	15690	15690	15690	0
58	20240628	204100	30836880	15690	15690	15690	15690	0
59	20240628	204000	30836880	15690	15690	15690	15690	0
60	20240628	203900	30836880	15690	15690	15690	15690	0
61	20240628	203800	30836880	15690	15690	15690	15690	0
62	20240628	203700	30836880	15690	15690	15690	15690	1
63	20240628	203600	30836880	15690	15690	15690	15690	0
64	20240628	203500	30836880	15690	15690	15690	15690	0
65	20240628	203400	30836880	15690	15690	15690	15690	0
66	20240628	203300	30836880	15690	15690	15690	15690	0
67	20240628	203200	30836880	15690	15690	15690	15690	0
68	20240628	203100	30836880	15690	15690	15690	15690	0
69	20240628	203000	30836880	15690	15690	15690	15690	0
70	20240628	202900	30836880	15690	15690	15690	15690	0
71	20240628	202800	30836880	15690	15690	15690	15690	0
72	20240628	202700	30836880	15690	15690	15690	15690	0
73	20240628	202600	30836880	15690	15690	15690	15690	0
74	20240628	202500	30836880	15690	15690	15690	15690	0
75	20240628	202400	30836880	15690	15690	15690	15690	0
76	20240628	202300	30836880	15690	15690	15690	15690	0
77	20240628	202200	30836880	15690	15690	15690	15690	0
78	20240628	202100	30836880	15690	15690	15690	15690	0
79	20240628	202000	30836880	15690	15690	15690	15690	0
80	20240628	201900	30836880	15690	15690	15690	15690	0
81	20240628	201800	30836880	15690	15690	15690	15690	0
82	20240628	201700	30836880	15690	15690	15690	15690	0
83	20240628	201600	30836880	15690	15690	15690	15690	0
84	20240628	201500	30836880	15690	15690	15690	15690	0
85	20240628	201400	30836880	15690	15690	15690	15690	0
86	20240628	201300	30836880	15690	15690	15690	15690	0
87	20240628	201200	30836880	15690	15690	15690	15690	0
88	20240628	201100	30836880	15690	15690	15690	15690	0
89	20240628	201000	30836880	15690	15690	15690	15690	0
90	20240628	200900	30836880	15690	15690	15690	15690	0
91	20240628	200800	30836880	15690	15690	15690	15690	0
92	20240628	200700	30836880	15690	15690	15690	15690	1
93	20240628	200600	30836880	15690	15690	15690	15690	0
94	20240628	200500	30836880	15690	15690	15690	15690	0
95	20240628	200400	30836880	15690	15690	15690	15690	0
96	20240628	200300	30836880	15690	15690	15690	15690	0
97	20240628	200200	30836880	15690	15690	15690	15690	0
98	20240628	200100	30836880	15690	15690	15690	15690	0
99	20240628	200000	30836880	15690	15690	15690	15690	0
100	20240628	195900	30836880	15690	15690	15690	15690	0
101	20240628	195800	30836880	15690	15690	15690	15690	0
102	20240628	195700	30836880	15690	15690	15690	15690	0
103	20240628	195600	30836880	15690	15690	15690	15690	0
104	20240628	195500	30836880	15690	15690	15690	15690	0
105	20240628	195400	30836880	15690	15690	15690	15690	0
106	20240628	195300	30836880	15690	15690	15690	15690	0
107	20240628	195200	30836880	15690	15690	15690	15690	0
108	20240628	195100	30836880	15690	15690	15690	15690	0
109	20240628	195000	30836880	15690	15690	15690	15690	0
110	20240628	194900	30836880	15690	15690	15690	15690	0
111	20240628	194800	30836880	15690	15690	15690	15690	0
112	20240628	194700	30836880	15690	15690	15690	15690	0
113	20240628	194600	30836880	15690	15690	15690	15690	0
114	20240628	194500	30836880	15690	15690	15690	15690	0
115	20240628	194400	30836880	15690	15690	15690	15690	0
116	20240628	194300	30836880	15690	15690	15690	15690	0
117	20240628	194200	30836880	15690	15690	15690	15690	0
118	20240628	194100	30836880	15690	15690	15690	15690	0
119	20240628	194000	30836880	15690	15690	15690	15690	0
120	20240628	193900	30836880	15690	15690	15690	15690	0
121	20240628	193800	30836880	15690	15690	15690	15690	0
122	20240628	193700	30836880	15690	15690	15690	15690	1
123	20240628	193600	30836880	15690	15690	15690	15690	0
124	20240628	193500	30836880	15690	15690	15690	15690	0
125	20240628	193400	30836880	15690	15690	15690	15690	0
126	20240628	193300	30836880	15690	15690	15690	15690	0
127	20240628	193200	30836880	15690	15690	15690	15690	0
128	20240628	193100	30836880	15690	15690	15690	15690	0
129	20240628	193000	30836880	15690	15690	15690	15690	0
130	20240628	192900	30836880	15690	15690	15690	15690	0
131	20240628	192800	30836880	15690	15690	15690	15690	0
132	20240628	192700	30836880	15690	15690	15690	15690	0
133	20240628	192600	30836880	15690	15690	15690	15690	0
134	20240628	192500	30836880	15690	15690	15690	15690	0
135	20240628	192400	30836880	15690	15690	15690	15690	0
136	20240628	192300	30836880	15690	15690	15690	15690	0
137	20240628	192200	30836880	15690	15690	15690	15690	0
138	20240628	192100	30836880	15690	15690	15690	15690	0
139	20240628	192000	30836880	15690	15690	15690	15690	0
140	20240628	191900	30836880	15690	15690	15690	15690	0
141	20240628	191800	30836880	15690	15690	15690	15690	0
142	20240628	191700	30836880	15690	15690	15690	15690	0
143	20240628	191600	30836880	15690	15690	15690	15690	0
144	20240628	191500	30836880	15690	15690	15690	15690	0
145	20240628	191400	30836880	15690	15690	15690	15690	0
146	20240628	191300	30836880	15690	15690	15690	15690	0
147	20240628	191200	30836880	15690	15690	15690	15690	0
148	20240628	191100	30836880	15690	15690	15690	15690	0
149	20240628	191000	30836880	15690	15690	15690	15690	0
150	20240628	190900	30836880	15690	15690	15690	15690	0
151	20240628	190800	30836880	15690	15690	15690	15690	0
152	20240628	190700	30836880	15690	15690	15690	15690	1
153	20240628	190600	30836880	15690	15690	15690	15690	0
154	20240628	190500	30836880	15690	15690	15690	15690	0
155	20240628	190400	30836880	15690	15690	15690	15690	0
156	20240628	190300	30836880	15690	15690	15690	15690	0
157	20240628	190200	30836880	15690	15690	15690	15690	0
158	20240628	190100	30836880	15690	15690	15690	15690	0
159	20240628	190000	30836880	15690	15690	15690	15690	0
160	20240628	185900	30836880	15690	15690	15690	15690	0
161	20240628	185800	30836880	15690	15690	15690	15690	0
162	20240628	185700	30836880	15690	15690	15690	15690	0
163	20240628	185600	30836880	15690	15690	15690	15690	0
164	20240628	185500	30836880	15690	15690	15690	15690	0
165	20240628	185400	30836880	15690	15690	15690	15690	0
166	20240628	185300	30836880	15690	15690	15690	15690	0
167	20240628	185200	30836880	15690	15690	15690	15690	0
168	20240628	185100	30836880	15690	15690	15690	15690	0
169	20240628	185000	30836880	15690	15690	15690	15690	0
170	20240628	184900	30836880	15690	15690	15690	15690	0
171	20240628	184800	30836880	15690	15690	15690	15690	0
172	20240628	184700	30836880	15690	15690	15690	15690	0
173	20240628	184600	30836880	15690	15690	15690	15690	0
174	20240628	184500	30836880	15690	15690	15690	15690	0
175	20240628	184400	30836880	15690	15690	15690	15690	0
176	20240628	184300	30836880	15690	15690	15690	15690	0
177	20240628	184200	30836880	15690	15690	15690	15690	0
178	20240628	184100	30836880	15690	15690	15690	15690	0
179	20240628	184000	30836880	15690	15690	15690	15690	0
180	20240628	183900	30836880	15690	15690	15690	15690	0
181	20240628	183800	30836880	15690	15690	15690	15690	0
182	20240628	183700	30836880	15690	15690	15690	15690	1
183	20240628	183600	30836880	15690	15690	15690	15690	0
184	20240628	183500	30836880	15690	15690	15690	15690	0
185	20240628	183400	30836880	15690	15690	15690	15690	0
186	20240628	183300	30836880	15690	15690	15690	15690	0
187	20240628	183200	30836880	15690	15690	15690	15690	0
188	20240628	183100	30836880	15690	15690	15690	15690	0
189	20240628	183000	30836880	15690	15690	15690	15690	0
190	20240628	182900	30836880	15690	15690	15690	15690	0
191	20240628	182800	30836880	15690	15690	15690	15690	0
192	20240628	182700	30836880	15690	15690	15690	15690	0
193	20240628	182600	30836880	15690	15690	15690	15690	0
194	20240628	182500	30836880	15690	15690	15690	15690	0
195	20240628	182400	30836880	15690	15690	15690	15690	0
196	20240628	182300	30836880	15690	15690	15690	15690	0
197	20240628	182200	30836880	15690	15690	15690	15690	0
198	20240628	182100	30836880	15690	15690	15690	15690	0
199	20240628	182000	30836880	15690	15690	15690	15690	0
200	20240628	181900	30836880	15690	15690	15690	15690	0
201	20240628	181800	30836880	15690	15690	15690	15690	0
202	20240628	181700	30836880	15690	15690	15690	15690	0
203	20240628	181600	30836880	15690	15690	15690	15690	0
204	20240628	181500	30836880	15690	15690	15690	15690	0
205	20240628	181400	30836880	15690	15690	15690	15690	0
206	20240628	181300	30836880	15690	15690	15690	15690	0
207	20240628	181200	30836880	15690	15690	15690	15690	0
208	20240628	181100	30836880	15690	15690	15690	15690	0
209	20240628	181000	30836880	15690	15690	15690	15690	0
210	20240628	180900	30836880	15690	15690	15690	15690	0
211	20240628	180800	30836880	15690	15690	15690	15690	0
212	20240628	180700	30836880	15690	15690	15690	15690	1
213	20240628	180600	30836880	15690	15690	15690	15690	0
214	20240628	180500	30836880	15690	15690	15690	15690	0
215	20240628	180400	30836880	15690	15690	15690	15690	0
216	20240628	180300	30836880	15690	15690	15690	15690	0
217	20240628	180200	30836880	15690	15690	15690	15690	0
218	20240628	180100	30836880	15690	15690	15690	15690	0
219	20240628	180000	30836880	15690	15690	15690	15690	0
220	20240628	175900	30836880	15690	15690	15690	15690	0
221	20240628	175800	30836880	15690	15690	15690	15690	0
222	20240628	175700	30836880	15690	15690	15690	15690	0
223	20240628	175600	30836880	15690	15690	15690	15690	0
224	20240628	175500	30836880	15690	15690	15690	15690	0
225	20240628	175400	30836880	15690	15690	15690	15690	0
226	20240628	175300	30836880	15690	15690	15690	15690	0
227	20240628	175200	30836880	15690	15690	15690	15690	0
228	20240628	175100	30836880	15690	15690	15690	15690	0
229	20240628	175000	30836880	15690	15690	15690	15690	0
230	20240628	174900	30836880	15690	15690	15690	15690	0
231	20240628	174800	30836880	15690	15690	15690	15690	0
232	20240628	174700	30836880	15690	15690	15690	15690	0
233	20240628	174600	30836880	15690	15690	15690	15690	0
234	20240628	174500	30836880	15690	15690	15690	15690	0
235	20240628	174400	30836880	15690	15690	15690	15690	0
236	20240628	174300	30836880	15690	15690	15690	15690	0
237	20240628	174200	30836880	15690	15690	15690	15690	0
238	20240628	174100	30836880	15690	15690	15690	15690	0
239	20240628	174000	30836880	15690	15690	15690	15690	0
240	20240628	173900	30836880	15690	15690	15690	15690	0
241	20240628	173800	30836880	15690	15690	15690	15690	0
242	20240628	173700	30836880	15690	15690	15690	15690	1
243	20240628	173600	30836880	15690	15690	15690	15690	0
244	20240628	173500	30836880	15690	15690	15690	15690	0
245	20240628	173400	30836880	15690	15690	15690	15690	0
246	20240628	173300	30836880	15690	15690	15690	15690	0
247	20240628	173200	30836880	15690	15690	15690	15690	0
248	20240628	173100	30836880	15690	15690	15690	15690	0
249	20240628	173000	30836880	15690	15690	15690	15690	0
250	20240628	172900	30836880	15690	15690	15690	15690	0
251	20240628	172800	30836880	15690	15690	15690	15690	0
252	20240628	172700	30836880	15690	15690	15690	15690	0
253	20240628	172600	30836880	15690	15690	15690	15690	0
254	20240628	172500	30836880	15690	15690	15690	15690	0
255	20240628	172400	30836880	15690	15690	15690	15690	0
256	20240628	172300	30836880	15690	15690	15690	15690	0
257	20240628	172200	30836880	15690	15690	15690	15690	0
258	20240628	172100	30836880	15690	15690	15690	15690	0
259	20240628	172000	30836880	15690	15690	15690	15690	0
260	20240628	171900	30836880	15690	15690	15690	15690	0
261	20240628	171800	30836880	15690	15690	15690	15690	0
262	20240628	171700	30836880	15690	15690	15690	15690	0
263	20240628	171600	30836880	15690	15690	15690	15690	0
264	20240628	171500	30836880	15690	15690	15690	15690	0
265	20240628	171400	30836880	15690	15690	15690	15690	0
266	20240628	171300	30836880	15690	15690	15690	15690	0
267	20240628	171200	30836880	15690	15690	15690	15690	0
268	20240628	171100	30836880	15690	15690	15690	15690	0
269	20240628	171000	30836880	15690	15690	15690	15690	0
270	20240628	170900	30836880	15690	15690	15690	15690	0
271	20240628	170800	30836880	15690	15690	15690	15690	0
272	20240628	170700	30836880	15690	15690	15690	15690	1
273	20240628	170600	30836880	15690	15690	15690	15690	0
274	20240628	170500	30836880	15690	15690	15690	15690	0
275	20240628	170400	30836880	15690	15690	15690	15690	0
276	20240628	170300	30836880	15690	15690	15690	15690	0
277	20240628	170200	30836880	15690	15690	15690	15690	0
278	20240628	170100	30836880	15690	15690	15690	15690	0
279	20240628	170000	30836880	15690	15690	15690	15690	0
280	20240628	165900	30836880	15690	15690	15690	15690	0
281	20240628	165800	30836880	15690	15690	15690	15690	0
282	20240628	165700	30836880	15690	15690	15690	15690	0
283	20240628	165600	30836880	15690	15690	15690	15690	0
284	20240628	165500	30836880	15690	15690	15690	15690	0
285	20240628	165400	30836880	15690	15690	15690	15690	0
286	20240628	165300	30836880	15690	15690	15690	15690	0
287	20240628	165200	30836880	15690	15690	15690	15690	0
288	20240628	165100	30836880	15690	15690	15690	15690	0
289	20240628	165000	30836880	15690	15690	15690	15690	0
290	20240628	164900	30836880	15690	15690	15690	15690	0
291	20240628	164800	30836880	15690	15690	15690	15690	0
292	20240628	164700	30836880	15690	15690	15690	15690	0
293	20240628	164600	30836880	15690	15690	15690	15690	0
294	20240628	164500	30836880	15690	15690	15690	15690	0
295	20240628	164400	30836880	15690	15690	15690	15690	0
296	20240628	164300	30836880	15690	15690	15690	15690	0
297	20240628	164200	30836880	15690	15690	15690	15690	0
298	20240628	164100	30836880	15690	15690	15690	15690	0
299	20240628	164000	30836880	15690	15690	15690	15690	0
300	20240628	163900	30836880	15690	15690	15690	15690	0
301	20240628	163800	30836880	15690	15690	15690	15690	0
302	20240628	163700	30836880	15690	15690	15690	15690	1
303	20240628	163600	30836880	15690	15690	15690	15690	0
304	20240628	163500	30836880	15690	15690	15690	15690	0
305	20240628	163400	30836880	15690	15690	15690	15690	0
306	20240628	163300	30836880	15690	15690	15690	15690	0
307	20240628	163200	30836880	15690	15690	15690	15690	0
308	20240628	163100	30836880	15690	15690	15690	15690	0
309	20240628	163000	30836880	15690	15690	15690	15690	0
310	20240628	162900	30836880	15690	15690	15690	15690	0
311	20240628	162800	30836880	15690	15690	15690	15690	0
312	20240628	162700	30836880	15690	15690	15690	15690	0
313	20240628	162600	30836880	15690	15690	15690	15690	0
314	20240628	162500	30836880	15690	15690	15690	15690	0
315	20240628	162400	30836880	15690	15690	15690	15690	0
316	20240628	162300	30836880	15690	15690	15690	15690	0
317	20240628	162200	30836880	15690	15690	15690	15690	0
318	20240628	162100	30836880	15690	15690	15690	15690	0
319	20240628	162000	30836880	15690	15690	15690	15690	0
320	20240628	161900	30836880	15690	15690	15690	15690	0
321	20240628	161800	30836880	15690	15690	15690	15690	0
322	20240628	161700	30836880	15690	15690	15690	15690	0
323	20240628	161600	30836880	15690	15690	15690	15690	0
324	20240628	161500	30836880	15690	15690	15690	15690	0
325	20240628	161400	30836880	15690	15690	15690	15690	0
326	20240628	161300	30836880	15690	15690	15690	15690	0
327	20240628	161200	30836880	15690	15690	15690	15690	0
328	20240628	161100	30836880	15690	15690	15690	15690	0
329	20240628	161000	30836880	15690	15690	15690	15690	0
330	20240628	160900	30836880	15690	15690	15690	15690	0
331	20240628	160800	30836880	15690	15690	15690	15690	0
332	20240628	160700	30836880	15690	15690	15690	15690	1
333	20240628	160600	30836880	15690	15690	15690	15690	0
334	20240628	160500	30836880	15690	15690	15690	15690	0
335	20240628	160400	30836880	15690	15690	15690	15690	0
336	20240628	160300	30836880	15690	15690	15690	15690	0
337	20240628	160200	30836880	15690	15690	15690	15690	0
338	20240628	160100	30836880	15690	15690	15690	15690	0
339	20240628	160000	30836880	15690	15690	15690	15690	0
340	20240628	155900	30836880	15690	15690	15690	15690	0
341	20240628	155800	30836880	15690	15690	15690	15690	0
342	20240628	155700	30836880	15690	15690	15690	15690	0
343	20240628	155600	30836880	15690	15690	15690	15690	0
344	20240628	155500	30836880	15690	15690	15690	15690	0
345	20240628	155400	30836880	15690	15690	15690	15690	0
346	20240628	155300	30836880	15690	15690	15690	15690	0
347	20240628	155200	30836880	15690	15690	15690	15690	0
348	20240628	155100	30836880	15690	15690	15690	15690	0
349	20240628	155000	30836880	15690	15690	15690	15690	0
350	20240628	154900	30836880	15690	15690	15690	15690	0
351	20240628	154800	30836880	15690	15690	15690	15690	0
352	20240628	154700	30836880	15690	15690	15690	15690	0
353	20240628	154600	30836880	15690	15690	15690	15690	0
354	20240628	154500	30836880	15690	15690	15690	15690	0
355	20240628	154400	30836880	15690	15690	15690	15690	0
356	20240628	154300	30836880	15690	15690	15690	15690	0
357	20240628	154200	30836880	15690	15690	15690	15690	0
358	20240628	154100	30836880	15690	15690	15690	15690	0
359	20240628	154000	30836880	15690	15690	15690	15690	0
360	20240628	153900	30836880	15690	15690	15690	15690	0
361	20240628	153800	30836880	15690	15690	15690	15690	0
362	20240628	153700	30836880	15690	15690	15690	15690	1
363	20240628	153600	30836880	15690	15690	15690	15690	0
364	20240628	153500	30836880	15690	15690	15690	15690	0
365	20240628	153400	30836880	15690	15690	15690	15690	0
366	20240628	153300	30836880	15690	15690	15690	15690	0
367	20240628	153200	30836880	15690	15690	15690	15690	0
368	20240628	153100	30836880	15690	15690	15690	15690	0
369	20240628	153000	30836880	15690	15690	15690	15690	0
370	20240628	152900	30836880	15690	15690	15690	15690	0
371	20240628	152800	30836880	15690	15690	15690	15690	0
372	20240628	152700	30836880	15690	15690	15690	15690	0
373	20240628	152600	30836880	15690	15690	15690	15690	0
374	20240628	152500	30836880	15690	15690	15690	15690	0
375	20240628	152400	30836880	15690	15690	15690	15690	0
376	20240628	152300	30836880	15690	15690	15690	15690	0
377	20240628	152200	30836880	15690	15690	15690	15690	0
378	20240628	152100	30836880	15690	15690	15690	15690	0
379	20240628	152000	30836880	15690	15690	15690	15690	0
380	20240628	151900	30836880	15690	15690	15690	15690	1
381	20240628	151800	30821190	14500	14500	14500	14500	0
382	20240628	151700	30821190	14500	14500	14500	14500	0
383	20240628	151600	30821190	14500	14500	14500	14500	0
384	20240628	151500	30821190	14500	14500	14500	14500	0
385	20240628	151400	30821190	14500	14500	14500	14500	0
386	20240628	151300	30821190	14500	14500	14500	14500	0
387	20240628	151200	30821190	14500	14500	14500	14500	0
388	20240628	151100	30821190	14500	14500	14500	14500	0
389	20240628	151000	30821190	14500	14500	14500	14500	0
390	20240628	150900	30821190	14500	14500	14500	14500	0
391	20240628	150800	30821190	14500	14500	14500	14500	0
392	20240628	150700	30821190	14500	14500	14500	14500	0
393	20240628	150600	30821190	14500	14500	14500	14500	0
394	20240628	150500	30821190	14500	14500	14500	14500	0
395	20240628	150400	30821190	14500	14500	14500	14500	0
396	20240628	150300	30821190	14500	14500	14500	14500	0
397	20240628	150200	30821190	14500	14500	14500	14500	0
398	20240628	150100	30821190	14500	14500	14500	14500	0
399	20240628	150000	30821190	14500	14500	14500	14500	0
400	20240628	145900	30821190	14500	14500	14500	14500	0
401	20240628	145800	30821190	14500	14500	14500	14500	0
402	20240628	145700	30821190	14500	14500	14500	14500	0
403	20240628	145600	30821190	14500	14500	14500	14500	0
404	20240628	145500	30821190	14500	14500	14500	14500	0
405	20240628	145400	30821190	14500	14500	14500	14500	0
406	20240628	145300	30821190	14500	14500	14500	14500	0
407	20240628	145200	30821190	14500	14500	14500	14500	0
408	20240628	145100	30821190	14500	14500	14500	14500	0
409	20240628	145000	30821190	14500	14500	14500	14500	0
410	20240628	144900	30821190	14500	14500	14500	14500	0
411	20240628	144800	30821190	14500	14500	14500	14500	0
412	20240628	144700	30821190	14500	14500	14500	14500	0
413	20240628	144600	30821190	14500	14500	14500	14500	0
414	20240628	144500	30821190	14500	14500	14500	14500	0
415	20240628	144400	30821190	14500	14500	14500	14500	0
416	20240628	144300	30821190	14500	14500	14500	14500	0
417	20240628	144200	30821190	14500	14500	14500	14500	0
418	20240628	144100	30821190	14500	14500	14500	14500	0
419	20240628	144000	30821190	14500	14500	14500	14500	0
420	20240628	143900	30821190	14500	14500	14500	14500	0
421	20240628	143800	30821190	14500	14500	14500	14500	0
422	20240628	143700	30821190	14500	14500	14500	14500	0
423	20240628	143600	30821190	14500	14500	14500	14500	0
424	20240628	143500	30821190	14500	14500	14500	14500	0
425	20240628	143400	30821190	14500	14500	14500	14500	0
426	20240628	143300	30821190	14500	14500	14500	14500	0
427	20240628	143200	30821190	14500	14500	14500	14500	0
428	20240628	143100	30821190	14500	14500	14500	14500	0
429	20240628	143000	30821190	14500	14500	14500	14500	0
430	20240628	142900	30821190	14500	14500	14500	14500	0
431	20240628	142800	30821190	14500	14500	14500	14500	0
432	20240628	142700	30821190	14500	14500	14500	14500	0
433	20240628	142600	30821190	14500	14500	14500	14500	0
434	20240628	142500	30821190	14500	14500	14500	14500	0
435	20240628	142400	30821190	14500	14500	14500	14500	0
436	20240628	142300	30821190	14500	14500	14500	14500	0
437	20240628	142200	30821190	14500	14500	14500	14500	0
438	20240628	142100	30821190	14500	14500	14500	14500	0
439	20240628	142000	30821190	14500	14500	14500	14500	0
440	20240628	141900	30821190	14500	14500	14500	14500	0
441	20240628	141800	30821190	14500	14500	14500	14500	0
442	20240628	141700	30821190	14500	14500	14500	14500	0
443	20240628	141600	30821190	14500	14500	14500	14500	0
444	20240628	141500	30821190	14500	14500	14500	14500	0
445	20240628	141400	30821190	14500	14500	14500	14500	0
446	20240628	141300	30821190	14500	14510	14510	14500	80
447	20240628	141200	29661090	14510	14510	14510	14510	0
448	20240628	141100	29661090	14510	14510	14510	14510	0
449	20240628	141000	29661090	14510	14510	14510	14510	0
450	20240628	140900	29661090	14510	14510	14510	14510	50
451	20240628	140800	28935590	14500	14500	14500	14500	0
452	20240628	140700	28935590	14500	14500	14500	14500	0
453	20240628	140600	28935590	14500	14500	14500	14500	0
454	20240628	140500	28935590	14500	14500	14500	14500	0
455	20240628	140400	28935590	14500	14500	14500	14500	0
456	20240628	140300	28935590	14500	14500	14500	14500	0
457	20240628	140200	28935590	14500	14500	14500	14500	0
458	20240628	140100	28935590	14500	14500	14500	14500	0
459	20240628	140000	28935590	14500	14500	14500	14500	0
460	20240628	135900	28935590	14500	14500	14500	14500	0
461	20240628	135800	28935590	14500	14500	14500	14500	0
462	20240628	135700	28935590	14500	14500	14500	14500	0
463	20240628	135600	28935590	14500	14500	14500	14500	0
464	20240628	135500	28935590	14500	14500	14500	14500	0
465	20240628	135400	28935590	14500	14500	14500	14500	0
466	20240628	135300	28935590	14500	14500	14500	14500	0
467	20240628	135200	28935590	14500	14500	14500	14500	0
468	20240628	135100	28935590	14500	14500	14500	14500	0
469	20240628	135000	28935590	14500	14500	14500	14500	0
470	20240628	134900	28935590	14500	14500	14500	14500	0
471	20240628	134800	28935590	14500	14500	14500	14500	0
472	20240628	134700	28935590	14500	14500	14500	14500	0
473	20240628	134600	28935590	14500	14500	14500	14500	0
474	20240628	134500	28935590	14500	14500	14500	14500	0
475	20240628	134400	28935590	14500	14500	14500	14500	0
476	20240628	134300	28935590	14500	14500	14500	14500	0
477	20240628	134200	28935590	14500	14500	14500	14500	0
478	20240628	134100	28935590	14500	14500	14500	14500	0
479	20240628	134000	28935590	14500	14500	14500	14500	0
480	20240628	133900	28935590	14500	14500	14500	14500	0
481	20240628	133800	28935590	14500	14500	14500	14500	0
482	20240628	133700	28935590	14500	14500	14500	14500	0
483	20240628	133600	28935590	14500	14500	14500	14500	0
484	20240628	133500	28935590	14500	14500	14500	14500	0
485	20240628	133400	28935590	14500	14500	14500	14500	0
486	20240628	133300	28935590	14500	14500	14500	14500	0
487	20240628	133200	28935590	14500	14500	14500	14500	0
488	20240628	133100	28935590	14500	14500	14500	14500	0
489	20240628	133000	28935590	14500	14500	14500	14500	0
490	20240628	132900	28935590	14500	14500	14500	14500	0
491	20240628	132800	28935590	14500	14500	14500	14500	0
492	20240628	132700	28935590	14500	14500	14500	14500	0
493	20240628	132600	28935590	14500	14500	14500	14500	0
494	20240628	132500	28935590	14500	14500	14500	14500	0
495	20240628	132400	28935590	14500	14500	14500	14500	0
496	20240628	132300	28935590	14500	14500	14500	14500	0
497	20240628	132200	28935590	14500	14500	14500	14500	0
498	20240628	132100	28935590	14500	14500	14500	14500	0
499	20240628	132000	28935590	14500	14500	14500	14500	0
500	20240628	131900	28935590	14500	14500	14500	14500	0
501	20240628	131800	28935590	14500	14500	14500	14500	0
502	20240628	131700	28935590	14500	14500	14500	14500	0
503	20240628	131600	28935590	14500	14500	14500	14500	0
504	20240628	131500	28935590	14500	14500	14500	14500	0
505	20240628	131400	28935590	14500	14500	14500	14500	0
506	20240628	131300	28935590	14500	14500	14500	14500	0
507	20240628	131200	28935590	14500	14500	14500	14500	0
508	20240628	131100	28935590	14500	14500	14500	14500	0
509	20240628	131000	28935590	14500	14500	14500	14500	0
510	20240628	130900	28935590	14500	14500	14500	14500	0
511	20240628	130800	28935590	14500	14500	14500	14500	0
512	20240628	130700	28935590	14500	14500	14500	14500	0
513	20240628	130600	28935590	14500	14500	14500	14500	0
514	20240628	130500	28935590	14500	14500	14500	14500	0
515	20240628	130400	28935590	14500	14500	14500	14500	0
516	20240628	130300	28935590	14500	14500	14500	14500	0
517	20240628	130200	28935590	14500	14500	14500	14500	0
518	20240628	130100	28935590	14500	14500	14500	14500	0
519	20240628	130000	28935590	14500	14500	14500	14500	0
520	20240628	125900	28935590	14500	14500	14500	14500	0
521	20240628	125800	28935590	14500	14500	14500	14500	0
522	20240628	125700	28935590	14500	14500	14500	14500	0
523	20240628	125600	28935590	14500	14500	14500	14500	0
524	20240628	125500	28935590	14500	14500	14500	14500	0
525	20240628	125400	28935590	14500	14500	14500	14500	0
526	20240628	125300	28935590	14500	14500	14500	14500	0
527	20240628	125200	28935590	14500	14500	14500	14500	0
528	20240628	125100	28935590	14500	14500	14500	14500	0
529	20240628	125000	28935590	14500	14500	14500	14500	0
530	20240628	124900	28935590	14500	14500	14500	14500	0
531	20240628	124800	28935590	14500	14500	14500	14500	0
532	20240628	124700	28935590	14500	14500	14500	14500	0
533	20240628	124600	28935590	14500	14500	14500	14500	0
534	20240628	124500	28935590	14500	14500	14500	14500	0
535	20240628	124400	28935590	14500	14500	14500	14500	0
536	20240628	124300	28935590	14500	14500	14500	14500	0
537	20240628	124200	28935590	14500	14500	14500	14500	0
538	20240628	124100	28935590	14500	14500	14500	14500	0
539	20240628	124000	28935590	14500	14500	14500	14500	0
540	20240628	123900	28935590	14500	14500	14500	14500	0
541	20240628	123800	28935590	14500	14500	14500	14500	0
542	20240628	123700	28935590	14500	14500	14500	14500	0
543	20240628	123600	28935590	14500	14500	14500	14500	0
544	20240628	123500	28935590	14500	14500	14500	14500	0
545	20240628	123400	28935590	14500	14500	14500	14500	0
546	20240628	123300	28935590	14500	14500	14500	14500	0
547	20240628	123200	28935590	14500	14500	14500	14500	0
548	20240628	123100	28935590	14500	14500	14500	14500	0
549	20240628	123000	28935590	14500	14500	14500	14500	0
550	20240628	122900	28935590	14500	14500	14500	14500	0
551	20240628	122800	28935590	14500	14500	14500	14500	40
552	20240628	122700	28355590	14500	14500	14500	14500	0
553	20240628	122600	28355590	14500	14500	14500	14500	0
554	20240628	122500	28355590	14500	14500	14500	14500	0
555	20240628	122400	28355590	14500	14500	14500	14500	11
556	20240628	122300	28196090	14500	14500	14500	14500	0
557	20240628	122200	28196090	14500	14500	14500	14500	0
558	20240628	122100	28196090	14500	14500	14500	14500	0
559	20240628	122000	28196090	14500	14500	14500	14500	0
560	20240628	121900	28196090	14500	14500	14500	14500	0
561	20240628	121800	28196090	14500	14500	14500	14500	0
562	20240628	121700	28196090	14500	14500	14500	14500	0
563	20240628	121600	28196090	14500	14500	14500	14500	0
564	20240628	121500	28196090	14500	14500	14500	14500	0
565	20240628	121400	28196090	14500	14500	14500	14500	0
566	20240628	121300	28196090	14500	14500	14500	14500	0
567	20240628	121200	28196090	14500	14500	14500	14500	0
568	20240628	121100	28196090	14500	14500	14500	14500	0
569	20240628	121000	28196090	14500	14500	14500	14500	0
570	20240628	120900	28196090	14500	14500	14500	14500	0
571	20240628	120800	28196090	14500	14500	14500	14500	0
572	20240628	120700	28196090	14500	14500	14500	14500	0
573	20240628	120600	28196090	14500	14500	14500	14500	0
574	20240628	120500	28196090	14500	14500	14500	14500	0
575	20240628	120400	28196090	14500	14500	14500	14500	0
576	20240628	120300	28196090	14500	14500	14500	14500	0
577	20240628	120200	28196090	14500	14500	14500	14500	0
578	20240628	120100	28196090	14500	14500	14500	14500	0
579	20240628	120000	28196090	14500	14500	14500	14500	0
580	20240628	115900	28196090	14500	14500	14500	14500	0
581	20240628	115800	28196090	14500	14500	14500	14500	0
582	20240628	115700	28196090	14500	14500	14500	14500	0
583	20240628	115600	28196090	14500	14500	14500	14500	0
584	20240628	115500	28196090	14500	14500	14500	14500	0
585	20240628	115400	28196090	14500	14500	14500	14500	0
586	20240628	115300	28196090	14500	14500	14500	14500	0
587	20240628	115200	28196090	14500	14500	14500	14500	0
588	20240628	115100	28196090	14500	14500	14500	14500	0
589	20240628	115000	28196090	14500	14500	14500	14500	0
590	20240628	114900	28196090	14500	14500	14500	14500	0
591	20240628	114800	28196090	14500	14500	14500	14500	0
592	20240628	114700	28196090	14500	14500	14500	14500	0
593	20240628	114600	28196090	14500	14500	14500	14500	0
594	20240628	114500	28196090	14500	14500	14500	14500	0
595	20240628	114400	28196090	14500	14500	14500	14500	0
596	20240628	114300	28196090	14500	14500	14500	14500	0
597	20240628	114200	28196090	14500	14500	14500	14500	0
598	20240628	114100	28196090	14500	14500	14500	14500	0
599	20240628	114000	28196090	14500	14500	14500	14500	300
600	20240628	113900	23846090	14500	14500	14500	14500	0
601	20240628	113800	23846090	14500	14500	14500	14500	0
602	20240628	113700	23846090	14500	14500	14500	14500	0
603	20240628	113600	23846090	14500	14500	14500	14500	0
604	20240628	113500	23846090	14500	14500	14500	14500	0
605	20240628	113400	23846090	14500	14500	14500	14500	0
606	20240628	113300	23846090	14500	14500	14500	14500	0
607	20240628	113200	23846090	14500	14500	14500	14500	0
608	20240628	113100	23846090	14500	14500	14500	14500	0
609	20240628	113000	23846090	14500	14500	14500	14500	0
610	20240628	112900	23846090	14500	14500	14500	14500	0
611	20240628	112800	23846090	14500	14500	14500	14500	0
612	20240628	112700	23846090	14500	14500	14500	14500	0
613	20240628	112600	23846090	14500	14500	14500	14500	0
614	20240628	112500	23846090	14500	14500	14500	14500	0
615	20240628	112400	23846090	14500	14500	14500	14500	0
616	20240628	112300	23846090	14500	14500	14500	14500	0
617	20240628	112200	23846090	14500	14500	14500	14500	0
618	20240628	112100	23846090	14500	14500	14500	14500	0
619	20240628	112000	23846090	14500	14500	14500	14500	0
620	20240628	111900	23846090	14500	14500	14500	14500	0
621	20240628	111800	23846090	14500	14500	14500	14500	0
622	20240628	111700	23846090	14500	14500	14500	14500	0
623	20240628	111600	23846090	14500	14500	14500	14500	0
624	20240628	111500	23846090	14500	14500	14500	14500	0
625	20240628	111400	23846090	14500	14500	14500	14500	0
626	20240628	111300	23846090	14500	14500	14500	14500	0
627	20240628	111200	23846090	14500	14500	14500	14500	0
628	20240628	111100	23846090	14500	14500	14500	14500	0
629	20240628	111000	23846090	14500	14500	14500	14500	0
630	20240628	110900	23846090	14500	14500	14500	14500	0
631	20240628	110800	23846090	14500	14500	14500	14500	0
632	20240628	110700	23846090	14500	14500	14500	14500	0
633	20240628	110600	23846090	14500	14500	14500	14500	0
634	20240628	110500	23846090	14500	15900	15900	14500	350
635	20240628	110400	18699400	14530	14530	14530	14530	0
636	20240628	110300	18699400	14530	14530	14530	14530	0
637	20240628	110200	18699400	14530	14530	14530	14530	0
638	20240628	110100	18699400	14530	14530	14530	14530	50
639	20240628	110000	17972900	14530	14530	14530	14530	0
640	20240628	105900	17972900	14530	14530	14530	14530	0
641	20240628	105800	17972900	14530	14530	14530	14530	620
642	20240628	105700	8964300	14550	14550	14550	14550	0
643	20240628	105600	8964300	14550	14550	14550	14550	0
644	20240628	105500	8964300	14550	14550	14550	14550	0
645	20240628	105400	8964300	14550	14930	14930	14550	410
646	20240628	105300	2995000	14950	14950	14950	14950	0
647	20240628	105200	2995000	14950	14950	14950	14950	100
648	20240628	105100	1500000	15000	15000	15000	15000	100
649	20240628	105000	0	14930	14930	14930	14930	0
650	20240628	104900	0	14930	14930	14930	14930	0
651	20240628	104800	0	14930	14930	14930	14930	0
652	20240628	104700	0	14930	14930	14930	14930	0
653	20240628	104600	0	14930	14930	14930	14930	0
654	20240628	104500	0	14930	14930	14930	14930	0
655	20240628	104400	0	14930	14930	14930	14930	0
656	20240628	104300	0	14930	14930	14930	14930	0
657	20240628	104200	0	14930	14930	14930	14930	0
658	20240628	104100	0	14930	14930	14930	14930	0
659	20240628	104000	0	14930	14930	14930	14930	0
660	20240628	103900	0	14930	14930	14930	14930	0
661	20240628	103800	0	14930	14930	14930	14930	0
662	20240628	103700	0	14930	14930	14930	14930	0
663	20240628	103600	0	14930	14930	14930	14930	0
664	20240628	103500	0	14930	14930	14930	14930	0
665	20240628	103400	0	14930	14930	14930	14930	0
666	20240628	103300	0	14930	14930	14930	14930	0
667	20240628	103200	0	14930	14930	14930	14930	0
668	20240628	103100	0	14930	14930	14930	14930	0
669	20240628	103000	0	14930	14930	14930	14930	0
670	20240628	102900	0	14930	14930	14930	14930	0
671	20240628	102800	0	14930	14930	14930	14930	0
672	20240628	102700	0	14930	14930	14930	14930	0
673	20240628	102600	0	14930	14930	14930	14930	0
674	20240628	102500	0	14930	14930	14930	14930	0
675	20240628	102400	0	14930	14930	14930	14930	0
676	20240628	102300	0	14930	14930	14930	14930	0
677	20240628	102200	0	14930	14930	14930	14930	0
678	20240628	102100	0	14930	14930	14930	14930	0
679	20240628	102000	0	14930	14930	14930	14930	0
680	20240628	101900	0	14930	14930	14930	14930	0
681	20240628	101800	0	14930	14930	14930	14930	0
682	20240628	101700	0	14930	14930	14930	14930	0
683	20240628	101600	0	14930	14930	14930	14930	0
684	20240628	101500	0	14930	14930	14930	14930	0
685	20240628	101400	0	14930	14930	14930	14930	0
686	20240628	101300	0	14930	14930	14930	14930	0
687	20240628	101200	0	14930	14930	14930	14930	0
688	20240628	101100	0	14930	14930	14930	14930	0
689	20240628	101000	0	14930	14930	14930	14930	0
690	20240628	100900	0	14930	14930	14930	14930	0
691	20240628	100800	0	14930	14930	14930	14930	0
692	20240628	100700	0	14930	14930	14930	14930	0
693	20240628	100600	0	14930	14930	14930	14930	0
694	20240628	100500	0	14930	14930	14930	14930	0
695	20240628	100400	0	14930	14930	14930	14930	0
696	20240628	100300	0	14930	14930	14930	14930	0
697	20240628	100200	0	14930	14930	14930	14930	0
698	20240628	100100	0	14930	14930	14930	14930	0
699	20240628	100000	0	14930	14930	14930	14930	0
700	20240628	095900	0	14930	14930	14930	14930	0
701	20240628	095800	0	14930	14930	14930	14930	0
702	20240628	095700	0	14930	14930	14930	14930	0
703	20240628	095600	0	14930	14930	14930	14930	0
704	20240628	095500	0	14930	14930	14930	14930	0
705	20240628	095400	0	14930	14930	14930	14930	0
706	20240628	095300	0	14930	14930	14930	14930	0
707	20240628	095200	0	14930	14930	14930	14930	0
708	20240628	095100	0	14930	14930	14930	14930	0
709	20240628	095000	0	14930	14930	14930	14930	0
710	20240628	094900	0	14930	14930	14930	14930	0
711	20240628	094800	0	14930	14930	14930	14930	0
712	20240628	094700	0	14930	14930	14930	14930	0
713	20240628	094600	0	14930	14930	14930	14930	0
714	20240628	094500	0	14930	14930	14930	14930	0
715	20240628	094400	0	14930	14930	14930	14930	0
716	20240628	094300	0	14930	14930	14930	14930	0
717	20240628	094200	0	14930	14930	14930	14930	0
718	20240628	094100	0	14930	14930	14930	14930	0
719	20240628	094000	0	14930	14930	14930	14930	0
720	20240628	093900	0	14930	14930	14930	14930	0
721	20240628	093800	0	14930	14930	14930	14930	0
722	20240628	093700	0	14930	14930	14930	14930	0
723	20240628	093600	0	14930	14930	14930	14930	0
724	20240628	093500	0	14930	14930	14930	14930	0
725	20240628	093400	0	14930	14930	14930	14930	0
726	20240628	093300	0	14930	14930	14930	14930	0
727	20240628	093200	0	14930	14930	14930	14930	0
728	20240628	093100	0	14930	14930	14930	14930	0
729	20240628	093000	0	14930	14930	14930	14930	0
730	20240628	092900	0	14930	14930	14930	14930	0
731	20240628	092800	0	14930	14930	14930	14930	0
732	20240628	092700	0	14930	14930	14930	14930	0
733	20240628	092600	0	14930	14930	14930	14930	0
734	20240628	092500	0	14930	14930	14930	14930	0
735	20240628	092400	0	14930	14930	14930	14930	0
736	20240628	092300	0	14930	14930	14930	14930	0
737	20240628	092200	0	14930	14930	14930	14930	0
738	20240628	092100	0	14930	14930	14930	14930	0
739	20240628	092000	0	14930	14930	14930	14930	0
740	20240628	091900	0	14930	14930	14930	14930	0
741	20240628	091800	0	14930	14930	14930	14930	0
742	20240628	091700	0	14930	14930	14930	14930	0
743	20240628	091600	0	14930	14930	14930	14930	0
744	20240628	091500	0	14930	14930	14930	14930	0
745	20240628	091400	0	14930	14930	14930	14930	0
746	20240628	091300	0	14930	14930	14930	14930	0
747	20240628	091200	0	14930	14930	14930	14930	0
748	20240628	091100	0	14930	14930	14930	14930	0
749	20240628	091000	0	14930	14930	14930	14930	0
750	20240628	090900	0	14930	14930	14930	14930	0
751	20240628	090800	0	14930	14930	14930	14930	0
752	20240628	090700	0	14930	14930	14930	14930	0
753	20240628	090600	0	14930	14930	14930	14930	0
754	20240628	090500	0	14930	14930	14930	14930	0
755	20240628	090400	0	14930	14930	14930	14930	0
756	20240628	090300	0	14930	14930	14930	14930	0
757	20240628	090200	0	14930	14930	14930	14930	0
758	20240628	090100	0	14930	14930	14930	14930	0
759	20240628	090000	0	14930	14930	14930	14930	0