KissMeData/119860/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	201400	2778861650	18000	18000	18000	18000	1922
3	20240621	201300	2778861650	18000	18000	18000	18000	0
4	20240621	201200	2778861650	18000	18000	18000	18000	0
5	20240621	201100	2778861650	18000	18000	18000	18000	0
6	20240621	201000	2778861650	18000	18000	18000	18000	0
7	20240621	200900	2778861650	18000	18000	18000	18000	0
8	20240621	200800	2778861650	18000	18000	18000	18000	0
9	20240621	200700	2778861650	18000	18000	18000	18000	0
10	20240621	200600	2778861650	18000	18000	18000	18000	0
11	20240621	200500	2778861650	18000	18000	18000	18000	0
12	20240621	200400	2778861650	18000	18000	18000	18000	0
13	20240621	200300	2778861650	18000	18000	18000	18000	0
14	20240621	200200	2778861650	18000	18000	18000	18000	0
15	20240621	200100	2778861650	18000	18000	18000	18000	0
16	20240621	200000	2778861650	18000	18000	18000	18000	0
17	20240621	195900	2778861650	18000	18000	18000	18000	0
18	20240621	195800	2778861650	18000	18000	18000	18000	0
19	20240621	195700	2778861650	18000	18000	18000	18000	0
20	20240621	195600	2778861650	18000	18000	18000	18000	0
21	20240621	195500	2778861650	18000	18000	18000	18000	0
22	20240621	195400	2778861650	18000	18000	18000	18000	0
23	20240621	195300	2778861650	18000	18000	18000	18000	0
24	20240621	195200	2778861650	18000	18000	18000	18000	0
25	20240621	195100	2778861650	18000	18000	18000	18000	0
26	20240621	195000	2778861650	18000	18000	18000	18000	0
27	20240621	194900	2778861650	18000	18000	18000	18000	0
28	20240621	194800	2778861650	18000	18000	18000	18000	0
29	20240621	194700	2778861650	18000	18000	18000	18000	0
30	20240621	194600	2778861650	18000	18000	18000	18000	0
31	20240621	194500	2778861650	18000	18000	18000	18000	0
32	20240621	194400	2778861650	18000	18000	18000	18000	1922
33	20240621	194300	2778861650	18000	18000	18000	18000	0
34	20240621	194200	2778861650	18000	18000	18000	18000	0
35	20240621	194100	2778861650	18000	18000	18000	18000	0
36	20240621	194000	2778861650	18000	18000	18000	18000	0
37	20240621	193900	2778861650	18000	18000	18000	18000	0
38	20240621	193800	2778861650	18000	18000	18000	18000	0
39	20240621	193700	2778861650	18000	18000	18000	18000	0
40	20240621	193600	2778861650	18000	18000	18000	18000	0
41	20240621	193500	2778861650	18000	18000	18000	18000	0
42	20240621	193400	2778861650	18000	18000	18000	18000	0
43	20240621	193300	2778861650	18000	18000	18000	18000	0
44	20240621	193200	2778861650	18000	18000	18000	18000	0
45	20240621	193100	2778861650	18000	18000	18000	18000	0
46	20240621	193000	2778861650	18000	18000	18000	18000	0
47	20240621	192900	2778861650	18000	18000	18000	18000	0
48	20240621	192800	2778861650	18000	18000	18000	18000	0
49	20240621	192700	2778861650	18000	18000	18000	18000	0
50	20240621	192600	2778861650	18000	18000	18000	18000	0
51	20240621	192500	2778861650	18000	18000	18000	18000	0
52	20240621	192400	2778861650	18000	18000	18000	18000	0
53	20240621	192300	2778861650	18000	18000	18000	18000	0
54	20240621	192200	2778861650	18000	18000	18000	18000	0
55	20240621	192100	2778861650	18000	18000	18000	18000	0
56	20240621	192000	2778861650	18000	18000	18000	18000	0
57	20240621	191900	2778861650	18000	18000	18000	18000	0
58	20240621	191800	2778861650	18000	18000	18000	18000	0
59	20240621	191700	2778861650	18000	18000	18000	18000	0
60	20240621	191600	2778861650	18000	18000	18000	18000	0
61	20240621	191500	2778861650	18000	18000	18000	18000	0
62	20240621	191400	2778861650	18000	18000	18000	18000	1922
63	20240621	191300	2778861650	18000	18000	18000	18000	0
64	20240621	191200	2778861650	18000	18000	18000	18000	0
65	20240621	191100	2778861650	18000	18000	18000	18000	0
66	20240621	191000	2778861650	18000	18000	18000	18000	0
67	20240621	190900	2778861650	18000	18000	18000	18000	0
68	20240621	190800	2778861650	18000	18000	18000	18000	0
69	20240621	190700	2778861650	18000	18000	18000	18000	0
70	20240621	190600	2778861650	18000	18000	18000	18000	0
71	20240621	190500	2778861650	18000	18000	18000	18000	0
72	20240621	190400	2778861650	18000	18000	18000	18000	0
73	20240621	190300	2778861650	18000	18000	18000	18000	0
74	20240621	190200	2778861650	18000	18000	18000	18000	0
75	20240621	190100	2778861650	18000	18000	18000	18000	0
76	20240621	190000	2778861650	18000	18000	18000	18000	0
77	20240621	185900	2778861650	18000	18000	18000	18000	0
78	20240621	185800	2778861650	18000	18000	18000	18000	0
79	20240621	185700	2778861650	18000	18000	18000	18000	0
80	20240621	185600	2778861650	18000	18000	18000	18000	0
81	20240621	185500	2778861650	18000	18000	18000	18000	0
82	20240621	185400	2778861650	18000	18000	18000	18000	0
83	20240621	185300	2778861650	18000	18000	18000	18000	0
84	20240621	185200	2778861650	18000	18000	18000	18000	0
85	20240621	185100	2778861650	18000	18000	18000	18000	0
86	20240621	185000	2778861650	18000	18000	18000	18000	0
87	20240621	184900	2778861650	18000	18000	18000	18000	0
88	20240621	184800	2778861650	18000	18000	18000	18000	0
89	20240621	184700	2778861650	18000	18000	18000	18000	0
90	20240621	184600	2778861650	18000	18000	18000	18000	0
91	20240621	184500	2778861650	18000	18000	18000	18000	0
92	20240621	184400	2778861650	18000	18000	18000	18000	1922
93	20240621	184300	2778861650	18000	18000	18000	18000	0
94	20240621	184200	2778861650	18000	18000	18000	18000	0
95	20240621	184100	2778861650	18000	18000	18000	18000	0
96	20240621	184000	2778861650	18000	18000	18000	18000	0
97	20240621	183900	2778861650	18000	18000	18000	18000	0
98	20240621	183800	2778861650	18000	18000	18000	18000	0
99	20240621	183700	2778861650	18000	18000	18000	18000	0
100	20240621	183600	2778861650	18000	18000	18000	18000	0
101	20240621	183500	2778861650	18000	18000	18000	18000	0
102	20240621	183400	2778861650	18000	18000	18000	18000	0
103	20240621	183300	2778861650	18000	18000	18000	18000	0
104	20240621	183200	2778861650	18000	18000	18000	18000	0
105	20240621	183100	2778861650	18000	18000	18000	18000	0
106	20240621	183000	2778861650	18000	18000	18000	18000	0
107	20240621	182900	2778861650	18000	18000	18000	18000	0
108	20240621	182800	2778861650	18000	18000	18000	18000	0
109	20240621	182700	2778861650	18000	18000	18000	18000	0
110	20240621	182600	2778861650	18000	18000	18000	18000	0
111	20240621	182500	2778861650	18000	18000	18000	18000	0
112	20240621	182400	2778861650	18000	18000	18000	18000	0
113	20240621	182300	2778861650	18000	18000	18000	18000	0
114	20240621	182200	2778861650	18000	18000	18000	18000	0
115	20240621	182100	2778861650	18000	18000	18000	18000	0
116	20240621	182000	2778861650	18000	18000	18000	18000	0
117	20240621	181900	2778861650	18000	18000	18000	18000	0
118	20240621	181800	2778861650	18000	18000	18000	18000	0
119	20240621	181700	2778861650	18000	18000	18000	18000	0
120	20240621	181600	2778861650	18000	18000	18000	18000	0
121	20240621	181500	2778861650	18000	18000	18000	18000	0
122	20240621	181400	2778861650	18000	18000	18000	18000	1922
123	20240621	181300	2778861650	18000	18000	18000	18000	0
124	20240621	181200	2778861650	18000	18000	18000	18000	0
125	20240621	181100	2778861650	18000	18000	18000	18000	0
126	20240621	181000	2778861650	18000	18000	18000	18000	0
127	20240621	180900	2778861650	18000	18000	18000	18000	0
128	20240621	180800	2778861650	18000	18000	18000	18000	0
129	20240621	180700	2778861650	18000	18000	18000	18000	0
130	20240621	180600	2778861650	18000	18000	18000	18000	0
131	20240621	180500	2778861650	18000	18000	18000	18000	0
132	20240621	180400	2778861650	18000	18000	18000	18000	0
133	20240621	180300	2778861650	18000	18000	18000	18000	0
134	20240621	180200	2778861650	18000	18000	18000	18000	0
135	20240621	180100	2778861650	18000	18000	18000	18000	0
136	20240621	180000	2778861650	18000	18000	18000	18000	0
137	20240621	175900	2778861650	18000	18000	18000	18000	0
138	20240621	175800	2778861650	18000	18000	18000	18000	0
139	20240621	175700	2778861650	18000	18000	18000	18000	0
140	20240621	175600	2778861650	18000	18000	18000	18000	0
141	20240621	175500	2778861650	18000	18000	18000	18000	0
142	20240621	175400	2778861650	18000	18000	18000	18000	0
143	20240621	175300	2778861650	18000	18000	18000	18000	0
144	20240621	175200	2778861650	18000	18000	18000	18000	0
145	20240621	175100	2778861650	18000	18000	18000	18000	0
146	20240621	175000	2778861650	18000	18000	18000	18000	0
147	20240621	174900	2778861650	18000	18000	18000	18000	0
148	20240621	174800	2778861650	18000	18000	18000	18000	0
149	20240621	174700	2778861650	18000	18000	18000	18000	0
150	20240621	174600	2778861650	18000	18000	18000	18000	0
151	20240621	174500	2778861650	18000	18000	18000	18000	0
152	20240621	174400	2778861650	18000	18000	18000	18000	1922
153	20240621	174300	2778861650	18000	18000	18000	18000	0
154	20240621	174200	2778861650	18000	18000	18000	18000	0
155	20240621	174100	2778861650	18000	18000	18000	18000	0
156	20240621	174000	2778861650	18000	18000	18000	18000	0
157	20240621	173900	2778861650	18000	18000	18000	18000	0
158	20240621	173800	2778861650	18000	18000	18000	18000	0
159	20240621	173700	2778861650	18000	18000	18000	18000	0
160	20240621	173600	2778861650	18000	18000	18000	18000	0
161	20240621	173500	2778861650	18000	18000	18000	18000	0
162	20240621	173400	2778861650	18000	18000	18000	18000	0
163	20240621	173300	2778861650	18000	18000	18000	18000	0
164	20240621	173200	2778861650	18000	18000	18000	18000	0
165	20240621	173100	2778861650	18000	18000	18000	18000	0
166	20240621	173000	2778861650	18000	18000	18000	18000	0
167	20240621	172900	2778861650	18000	18000	18000	18000	0
168	20240621	172800	2778861650	18000	18000	18000	18000	0
169	20240621	172700	2778861650	18000	18000	18000	18000	0
170	20240621	172600	2778861650	18000	18000	18000	18000	0
171	20240621	172500	2778861650	18000	18000	18000	18000	0
172	20240621	172400	2778861650	18000	18000	18000	18000	0
173	20240621	172300	2778861650	18000	18000	18000	18000	0
174	20240621	172200	2778861650	18000	18000	18000	18000	0
175	20240621	172100	2778861650	18000	18000	18000	18000	0
176	20240621	172000	2778861650	18000	18000	18000	18000	0
177	20240621	171900	2778861650	18000	18000	18000	18000	0
178	20240621	171800	2778861650	18000	18000	18000	18000	0
179	20240621	171700	2778861650	18000	18000	18000	18000	0
180	20240621	171600	2778861650	18000	18000	18000	18000	0
181	20240621	171500	2778861650	18000	18000	18000	18000	0
182	20240621	171400	2778861650	18000	18000	18000	18000	1922
183	20240621	171300	2778861650	18000	18000	18000	18000	0
184	20240621	171200	2778861650	18000	18000	18000	18000	0
185	20240621	171100	2778861650	18000	18000	18000	18000	0
186	20240621	171000	2778861650	18000	18000	18000	18000	0
187	20240621	170900	2778861650	18000	18000	18000	18000	0
188	20240621	170800	2778861650	18000	18000	18000	18000	0
189	20240621	170700	2778861650	18000	18000	18000	18000	0
190	20240621	170600	2778861650	18000	18000	18000	18000	0
191	20240621	170500	2778861650	18000	18000	18000	18000	0
192	20240621	170400	2778861650	18000	18000	18000	18000	0
193	20240621	170300	2778861650	18000	18000	18000	18000	0
194	20240621	170200	2778861650	18000	18000	18000	18000	0
195	20240621	170100	2778861650	18000	18000	18000	18000	0
196	20240621	170000	2778861650	18000	18000	18000	18000	0
197	20240621	165900	2778861650	18000	18000	18000	18000	0
198	20240621	165800	2778861650	18000	18000	18000	18000	0
199	20240621	165700	2778861650	18000	18000	18000	18000	0
200	20240621	165600	2778861650	18000	18000	18000	18000	0
201	20240621	165500	2778861650	18000	18000	18000	18000	0
202	20240621	165400	2778861650	18000	18000	18000	18000	0
203	20240621	165300	2778861650	18000	18000	18000	18000	0
204	20240621	165200	2778861650	18000	18000	18000	18000	0
205	20240621	165100	2778861650	18000	18000	18000	18000	0
206	20240621	165000	2778861650	18000	18000	18000	18000	0
207	20240621	164900	2778861650	18000	18000	18000	18000	0
208	20240621	164800	2778861650	18000	18000	18000	18000	0
209	20240621	164700	2778861650	18000	18000	18000	18000	0
210	20240621	164600	2778861650	18000	18000	18000	18000	0
211	20240621	164500	2778861650	18000	18000	18000	18000	0
212	20240621	164400	2778861650	18000	18000	18000	18000	1922
213	20240621	164300	2778861650	18000	18000	18000	18000	0
214	20240621	164200	2778861650	18000	18000	18000	18000	0
215	20240621	164100	2778861650	18000	18000	18000	18000	0
216	20240621	164000	2778861650	18000	18000	18000	18000	0
217	20240621	163900	2778861650	18000	18000	18000	18000	0
218	20240621	163800	2778861650	18000	18000	18000	18000	0
219	20240621	163700	2778861650	18000	18000	18000	18000	0
220	20240621	163600	2778861650	18000	18000	18000	18000	0
221	20240621	163500	2778861650	18000	18000	18000	18000	0
222	20240621	163400	2778861650	18000	18000	18000	18000	0
223	20240621	163300	2778861650	18000	18000	18000	18000	0
224	20240621	163200	2778861650	18000	18000	18000	18000	0
225	20240621	163100	2778861650	18000	18000	18000	18000	0
226	20240621	163000	2778861650	18000	18000	18000	18000	0
227	20240621	162900	2778861650	18000	18000	18000	18000	0
228	20240621	162800	2778861650	18000	18000	18000	18000	0
229	20240621	162700	2778861650	18000	18000	18000	18000	0
230	20240621	162600	2778861650	18000	18000	18000	18000	0
231	20240621	162500	2778861650	18000	18000	18000	18000	0
232	20240621	162400	2778861650	18000	18000	18000	18000	0
233	20240621	162300	2778861650	18000	18000	18000	18000	0
234	20240621	162200	2778861650	18000	18000	18000	18000	0
235	20240621	162100	2778861650	18000	18000	18000	18000	0
236	20240621	162000	2778861650	18000	18000	18000	18000	0
237	20240621	161900	2778861650	18000	18000	18000	18000	0
238	20240621	161800	2778861650	18000	18000	18000	18000	0
239	20240621	161700	2778861650	18000	18000	18000	18000	0
240	20240621	161600	2778861650	18000	18000	18000	18000	0
241	20240621	161500	2778861650	18000	18000	18000	18000	0
242	20240621	161400	2778861650	18000	18000	18000	18000	1922
243	20240621	161300	2778861650	18000	18000	18000	18000	0
244	20240621	161200	2778861650	18000	18000	18000	18000	0
245	20240621	161100	2778861650	18000	18000	18000	18000	0
246	20240621	161000	2778861650	18000	18000	18000	18000	0
247	20240621	160900	2778861650	18000	18000	18000	18000	0
248	20240621	160800	2778861650	18000	18000	18000	18000	0
249	20240621	160700	2778861650	18000	18000	18000	18000	0
250	20240621	160600	2778861650	18000	18000	18000	18000	0
251	20240621	160500	2778861650	18000	18000	18000	18000	0
252	20240621	160400	2778861650	18000	18000	18000	18000	0
253	20240621	160300	2778861650	18000	18000	18000	18000	0
254	20240621	160200	2778861650	18000	18000	18000	18000	0
255	20240621	160100	2778861650	18000	18000	18000	18000	0
256	20240621	160000	2778861650	18000	18000	18000	18000	0
257	20240621	155900	2778861650	18000	18000	18000	18000	0
258	20240621	155800	2778861650	18000	18000	18000	18000	0
259	20240621	155700	2778861650	18000	18000	18000	18000	0
260	20240621	155600	2778861650	18000	18000	18000	18000	0
261	20240621	155500	2778861650	18000	18000	18000	18000	0
262	20240621	155400	2778861650	18000	18000	18000	18000	0
263	20240621	155300	2778861650	18000	18000	18000	18000	0
264	20240621	155200	2778861650	18000	18000	18000	18000	0
265	20240621	155100	2778861650	18000	18000	18000	18000	0
266	20240621	155000	2778861650	18000	18000	18000	18000	0
267	20240621	154900	2778861650	18000	18000	18000	18000	0
268	20240621	154800	2778861650	18000	18000	18000	18000	0
269	20240621	154700	2778861650	18000	18000	18000	18000	0
270	20240621	154600	2778861650	18000	18000	18000	18000	0
271	20240621	154500	2778861650	18000	18000	18000	18000	0
272	20240621	154400	2778861650	18000	18000	18000	18000	1922
273	20240621	154300	2778861650	18000	18000	18000	18000	0
274	20240621	154200	2778861650	18000	18000	18000	18000	0
275	20240621	154100	2778861650	18000	18000	18000	18000	0
276	20240621	154000	2778861650	18000	18000	18000	18000	0
277	20240621	153900	2778861650	18000	18000	18000	18000	0
278	20240621	153800	2778861650	18000	18000	18000	18000	0
279	20240621	153700	2778861650	18000	18000	18000	18000	0
280	20240621	153600	2778861650	18000	18000	18000	18000	0
281	20240621	153500	2778861650	18000	18000	18000	18000	0
282	20240621	153400	2778861650	18000	18000	18000	18000	0
283	20240621	153300	2778861650	18000	18000	18000	18000	0
284	20240621	153200	2778861650	18000	18000	18000	18000	0
285	20240621	153100	2778861650	18000	18000	18000	18000	0
286	20240621	153000	2778861650	18000	18000	18000	18000	1922
287	20240621	152900	2744265650	18010	18010	18010	18010	0
288	20240621	152800	2744265650	18010	18010	18010	18010	0
289	20240621	152700	2744265650	18010	18010	18010	18010	0
290	20240621	152600	2744265650	18010	18010	18010	18010	0
291	20240621	152500	2744265650	18010	18010	18010	18010	0
292	20240621	152400	2744265650	18010	18010	18010	18010	0
293	20240621	152300	2744265650	18010	18010	18010	18010	0
294	20240621	152200	2744265650	18010	18010	18010	18010	0
295	20240621	152100	2744265650	18010	18010	18010	18010	0
296	20240621	152000	2744265650	18010	18010	18010	18010	0
297	20240621	151900	2744265650	18010	18000	18010	18000	42
298	20240621	151800	2743509350	18000	18000	18000	18000	22
299	20240621	151700	2743113350	18000	18010	18010	18000	167
300	20240621	151600	2740105710	18000	18000	18010	18000	766
301	20240621	151500	2726310080	18000	18000	18000	18000	3
302	20240621	151400	2726256080	18000	18000	18000	18000	7
303	20240621	151300	2726130080	18000	18000	18000	18000	62
304	20240621	151200	2725014080	18000	18010	18010	18000	22
305	20240621	151100	2724618040	18010	18010	18010	18010	0
306	20240621	151000	2724618040	18010	18010	18010	18010	0
307	20240621	150900	2724618040	18010	18000	18010	18000	283
308	20240621	150800	2719523840	18010	18010	18010	18010	0
309	20240621	150700	2719523840	18010	18010	18010	18010	0
310	20240621	150600	2719523840	18010	18000	18010	18000	310
311	20240621	150500	2713943830	18000	18000	18000	18000	0
312	20240621	150400	2713943830	18000	18000	18000	18000	0
313	20240621	150300	2713943830	18000	18000	18000	18000	600
314	20240621	150200	2703143830	18000	18000	18000	18000	0
315	20240621	150100	2703143830	18000	18000	18000	18000	142
316	20240621	150000	2700587830	18000	18000	18000	18000	30
317	20240621	145900	2700047830	18000	18000	18000	18000	10
318	20240621	145800	2699867830	18000	18000	18000	18000	0
319	20240621	145700	2699867830	18000	18000	18000	18000	334
320	20240621	145600	2693855830	18000	18000	18000	18000	12
321	20240621	145500	2693639830	18000	18000	18000	18000	1
322	20240621	145400	2693621830	18010	18010	18010	18010	0
323	20240621	145300	2693621830	18010	18000	18010	18000	55
324	20240621	145200	2692631780	18000	18000	18000	18000	0
325	20240621	145100	2692631780	18000	18000	18000	18000	1
326	20240621	145000	2692613780	18000	18000	18000	18000	0
327	20240621	144900	2692613780	18000	18000	18000	18000	0
328	20240621	144800	2692613780	18000	18000	18000	18000	161
329	20240621	144700	2689715780	18010	18010	18010	18010	8
330	20240621	144600	2689571700	18010	18000	18010	18000	167
331	20240621	144500	2686564050	18000	18000	18000	18000	0
332	20240621	144400	2686564050	18000	18000	18000	18000	0
333	20240621	144300	2686564050	18000	18000	18000	18000	431
334	20240621	144200	2678806050	18000	18000	18000	18000	85
335	20240621	144100	2677276050	18000	18000	18000	18000	0
336	20240621	144000	2677276050	18000	18000	18000	18000	1
337	20240621	143900	2677258050	18000	18000	18000	18000	0
338	20240621	143800	2677258050	18000	18000	18000	18000	17
339	20240621	143700	2676952050	18000	18000	18000	18000	60
340	20240621	143600	2675872050	18000	18000	18000	18000	0
341	20240621	143500	2675872050	18000	18000	18000	18000	0
342	20240621	143400	2675872050	18000	18000	18000	18000	0
343	20240621	143300	2675872050	18000	18000	18000	18000	2
344	20240621	143200	2675836050	18000	18000	18000	18000	500
345	20240621	143100	2666836050	18010	18010	18010	18010	0
346	20240621	143000	2666836050	18010	18010	18010	18010	1
347	20240621	142900	2666818040	18010	18000	18010	18000	393
348	20240621	142800	2659744030	18000	18000	18000	18000	0
349	20240621	142700	2659744030	18000	18000	18000	18000	153
350	20240621	142600	2656990030	18000	18000	18000	18000	177
351	20240621	142500	2653804030	18000	18000	18000	18000	100
352	20240621	142400	2652004030	18010	18010	18010	18010	0
353	20240621	142300	2652004030	18010	18010	18010	18010	0
354	20240621	142200	2652004030	18010	18010	18010	18010	0
355	20240621	142100	2652004030	18010	18010	18010	18010	5
356	20240621	142000	2651913980	18000	18000	18000	18000	7
357	20240621	141900	2651787980	18010	18010	18010	18010	0
358	20240621	141800	2651787980	18010	18010	18010	18010	0
359	20240621	141700	2651787980	18010	18010	18010	18010	60
360	20240621	141600	2650707380	18000	18000	18000	18000	0
361	20240621	141500	2650707380	18000	18000	18000	18000	1
362	20240621	141400	2650689380	18000	18000	18000	18000	0
363	20240621	141300	2650689380	18000	18000	18000	18000	0
364	20240621	141200	2650689380	18000	18000	18000	18000	0
365	20240621	141100	2650689380	18000	18000	18000	18000	10
366	20240621	141000	2650509380	18000	18000	18000	18000	6
367	20240621	140900	2650401380	18000	18000	18000	18000	200
368	20240621	140800	2646801380	18000	18000	18000	18000	0
369	20240621	140700	2646801380	18000	18000	18000	18000	0
370	20240621	140600	2646801380	18000	18000	18000	18000	61
371	20240621	140500	2645703380	18000	18000	18000	18000	0
372	20240621	140400	2645703380	18000	18000	18000	18000	0
373	20240621	140300	2645703380	18000	18000	18000	18000	1161
374	20240621	140200	2624805380	18000	18000	18000	18000	0
375	20240621	140100	2624805380	18000	18000	18000	18000	0
376	20240621	140000	2624805380	18000	18000	18000	18000	6
377	20240621	135900	2624697380	18000	18000	18000	18000	0
378	20240621	135800	2624697380	18000	18000	18000	18000	0
379	20240621	135700	2624697380	18000	18000	18000	18000	5
380	20240621	135600	2624607380	18000	18000	18000	18000	0
381	20240621	135500	2624607380	18000	18000	18000	18000	0
382	20240621	135400	2624607380	18000	18000	18000	18000	11
383	20240621	135300	2624409380	18000	18000	18000	18000	212
384	20240621	135200	2620593380	18000	18000	18000	18000	397
385	20240621	135100	2613447380	18000	18000	18000	18000	14
386	20240621	135000	2613195380	18000	18000	18000	18000	0
387	20240621	134900	2613195380	18000	18000	18000	18000	0
388	20240621	134800	2613195380	18000	18000	18000	18000	0
389	20240621	134700	2613195380	18000	18000	18000	18000	0
390	20240621	134600	2613195380	18000	18000	18000	18000	455
391	20240621	134500	2605005380	18000	18000	18000	18000	50
392	20240621	134400	2604105380	18000	18000	18000	18000	0
393	20240621	134300	2604105380	18000	18000	18000	18000	988
394	20240621	134200	2586321380	18000	18000	18000	18000	172
395	20240621	134100	2583225380	18000	18000	18000	18000	5
396	20240621	134000	2583135380	18000	18000	18000	18000	0
397	20240621	133900	2583135380	18000	18000	18000	18000	0
398	20240621	133800	2583135380	18000	18000	18000	18000	0
399	20240621	133700	2583135380	18000	18000	18000	18000	0
400	20240621	133600	2583135380	18000	18000	18000	18000	0
401	20240621	133500	2583135380	18000	18000	18000	18000	0
402	20240621	133400	2583135380	18000	18000	18000	18000	0
403	20240621	133300	2583135380	18000	18000	18000	18000	5
404	20240621	133200	2583045380	18000	18000	18000	18000	0
405	20240621	133100	2583045380	18000	18000	18000	18000	15
406	20240621	133000	2582775380	18000	18000	18000	18000	0
407	20240621	132900	2582775380	18000	18000	18000	18000	0
408	20240621	132800	2582775380	18000	18000	18000	18000	0
409	20240621	132700	2582775380	18000	18000	18000	18000	0
410	20240621	132600	2582775380	18000	18000	18000	18000	0
411	20240621	132500	2582775380	18000	18000	18000	18000	0
412	20240621	132400	2582775380	18000	18000	18000	18000	1505
413	20240621	132300	2555685380	18000	18000	18000	18000	0
414	20240621	132200	2555685380	18000	18000	18000	18000	48
415	20240621	132100	2554821380	18000	18000	18000	18000	2
416	20240621	132000	2554785380	18000	18000	18000	18000	1
417	20240621	131900	2554767380	18000	18000	18000	18000	1
418	20240621	131800	2554749380	18000	18000	18000	18000	0
419	20240621	131700	2554749380	18000	18000	18000	18000	0
420	20240621	131600	2554749380	18000	18000	18000	18000	0
421	20240621	131500	2554749380	18000	18000	18000	18000	39
422	20240621	131400	2554047380	18000	18000	18000	18000	0
423	20240621	131300	2554047380	18000	18000	18000	18000	0
424	20240621	131200	2554047380	18000	18000	18000	18000	3
425	20240621	131100	2553993380	18000	18000	18000	18000	0
426	20240621	131000	2553993380	18000	18000	18000	18000	21800
427	20240621	130900	2161593380	18010	18010	18010	18010	0
428	20240621	130800	2161593380	18010	18010	18010	18010	0
429	20240621	130700	2161593380	18010	18010	18010	18010	1052
430	20240621	130600	2142646860	18010	18010	18010	18010	0
431	20240621	130500	2142646860	18010	18010	18010	18010	30
432	20240621	130400	2142106560	18010	18010	18010	18010	0
433	20240621	130300	2142106560	18010	18010	18010	18010	0
434	20240621	130200	2142106560	18010	18010	18010	18010	0
435	20240621	130100	2142106560	18010	18010	18010	18010	0
436	20240621	130000	2142106560	18010	18010	18010	18010	0
437	20240621	125900	2142106560	18010	18010	18010	18010	0
438	20240621	125800	2142106560	18010	18010	18010	18010	0
439	20240621	125700	2142106560	18010	18010	18010	18010	0
440	20240621	125600	2142106560	18010	18010	18010	18010	0
441	20240621	125500	2142106560	18010	18010	18010	18010	1
442	20240621	125400	2142088550	18010	18010	18010	18010	0
443	20240621	125300	2142088550	18010	18010	18010	18010	0
444	20240621	125200	2142088550	18010	18010	18010	18010	0
445	20240621	125100	2142088550	18010	18010	18010	18010	15
446	20240621	125000	2141818400	18010	18010	18010	18010	0
447	20240621	124900	2141818400	18010	18010	18010	18010	0
448	20240621	124800	2141818400	18010	18010	18010	18010	2
449	20240621	124700	2141782380	18010	18010	18010	18010	99
450	20240621	124600	2139999390	18010	18010	18010	18010	0
451	20240621	124500	2139999390	18010	18010	18010	18010	5
452	20240621	124400	2139909340	18010	18020	18020	18010	214
453	20240621	124300	2136055190	18020	18010	18020	18010	4868
454	20240621	124200	2048382350	18000	18000	18000	18000	0
455	20240621	124100	2048382350	18000	18000	18000	18000	136
456	20240621	124000	2045934350	18000	18000	18000	18000	0
457	20240621	123900	2045934350	18000	18000	18000	18000	0
458	20240621	123800	2045934350	18000	18000	18000	18000	0
459	20240621	123700	2045934350	18000	18000	18000	18000	0
460	20240621	123600	2045934350	18000	18000	18000	18000	1
461	20240621	123500	2045916350	18000	18000	18000	18000	0
462	20240621	123400	2045916350	18000	18000	18000	18000	0
463	20240621	123300	2045916350	18000	18000	18000	18000	0
464	20240621	123200	2045916350	18000	18000	18000	18000	0
465	20240621	123100	2045916350	18000	18000	18000	18000	0
466	20240621	123000	2045916350	18000	18000	18000	18000	0
467	20240621	122900	2045916350	18000	18000	18000	18000	0
468	20240621	122800	2045916350	18000	18000	18000	18000	0
469	20240621	122700	2045916350	18000	18000	18000	18000	8
470	20240621	122600	2045772350	18000	18000	18000	18000	0
471	20240621	122500	2045772350	18000	18000	18000	18000	1
472	20240621	122400	2045754350	18000	18000	18000	18000	20
473	20240621	122300	2045394350	18000	18000	18000	18000	0
474	20240621	122200	2045394350	18000	18000	18000	18000	10
475	20240621	122100	2045214350	18000	18000	18000	18000	0
476	20240621	122000	2045214350	18000	18000	18000	18000	0
477	20240621	121900	2045214350	18000	18000	18000	18000	0
478	20240621	121800	2045214350	18000	18000	18000	18000	390
479	20240621	121700	2038194350	18000	18000	18000	18000	0
480	20240621	121600	2038194350	18000	18000	18000	18000	0
481	20240621	121500	2038194350	18000	18000	18000	18000	10
482	20240621	121400	2038014350	18010	18000	18010	18000	11
483	20240621	121300	2037816340	18000	18000	18000	18000	411
484	20240621	121200	2030418340	18000	18000	18000	18000	10
485	20240621	121100	2030238340	18000	18000	18000	18000	120
486	20240621	121000	2028078340	18000	18000	18000	18000	0
487	20240621	120900	2028078340	18000	18000	18000	18000	20
488	20240621	120800	2027718340	18000	18000	18000	18000	50
489	20240621	120700	2026818340	18000	18000	18000	18000	0
490	20240621	120600	2026818340	18000	18000	18000	18000	342
491	20240621	120500	2020662340	18000	18000	18000	18000	501
492	20240621	120400	2011644340	18000	18000	18000	18000	2000
493	20240621	120300	1975644340	18010	18010	18010	18010	0
494	20240621	120200	1975644340	18010	18010	18010	18010	0
495	20240621	120100	1975644340	18010	18010	18010	18010	0
496	20240621	120000	1975644340	18010	18010	18010	18010	0
497	20240621	115900	1975644340	18010	18010	18010	18000	203
498	20240621	115800	1971988330	18000	18010	18010	18000	401
499	20240621	115700	1964769330	18010	18010	18010	18010	100
500	20240621	115600	1962968330	18010	18000	18010	18000	101
501	20240621	115500	1961149330	18010	18010	18010	18010	100
502	20240621	115400	1959348330	18010	18010	18010	18010	100
503	20240621	115300	1957547330	18010	18010	18010	18010	101
504	20240621	115200	1955728320	18010	18010	18010	18010	101
505	20240621	115100	1953909310	18010	18010	18010	18010	100
506	20240621	115000	1952108310	18010	18010	18010	18010	100
507	20240621	114900	1950307310	18010	18010	18010	18010	200
508	20240621	114800	1946705310	18000	18000	18010	18000	111
509	20240621	114700	1944706310	18010	18010	18010	18010	101
510	20240621	114600	1942887300	18010	18010	18010	18010	100
511	20240621	114500	1941086300	18010	18010	18010	18010	101
512	20240621	114400	1939267290	18000	18010	18010	18000	476
513	20240621	114300	1930698290	18010	18000	18010	18000	101
514	20240621	114200	1928879290	18010	18010	18010	18010	100
515	20240621	114100	1927078290	18010	18010	18010	18010	100
516	20240621	114000	1925277290	18010	18010	18010	18000	301
517	20240621	113900	1919857280	18010	18010	18010	18010	100
518	20240621	113800	1918056280	18010	18010	18010	18010	101
519	20240621	113700	1916237270	18010	18010	18010	18010	100
520	20240621	113600	1914436270	18010	18010	18010	18010	100
521	20240621	113500	1912635270	18010	18010	18010	18010	106
522	20240621	113400	1910726210	18010	18010	18010	18010	101
523	20240621	113300	1908907200	18010	18000	18010	18000	102
524	20240621	113200	1907070200	18010	18010	18010	18010	100
525	20240621	113100	1905269200	18000	18000	18010	18000	116
526	20240621	113000	1903180190	18010	18010	18010	18000	210
527	20240621	112900	1899398190	18000	18000	18010	18000	166
528	20240621	112800	1896409190	18000	18010	18010	18000	188
529	20240621	112700	1893023880	18000	18010	18010	18000	161
530	20240621	112600	1890124280	18010	18010	18010	18010	100
531	20240621	112500	1888323280	18010	18010	18010	18010	100
532	20240621	112400	1886522280	18010	18000	18010	18000	122
533	20240621	112300	1884325270	18010	18010	18010	18010	101
534	20240621	112200	1882506260	18010	18010	18010	18010	100
535	20240621	112100	1880705260	18010	18010	18010	18010	100
536	20240621	112000	1878904260	18010	18010	18010	18010	201
537	20240621	111900	1875284250	18000	18010	18010	18000	5100
538	20240621	111800	1783483250	18010	18010	18010	18010	100
539	20240621	111700	1781682250	18000	18010	18010	18000	181
540	20240621	111600	1778423240	18010	18010	18010	18010	100
541	20240621	111500	1776622240	18010	18010	18010	18010	100
542	20240621	111400	1774821240	18000	18010	18010	18000	103
543	20240621	111300	1772966220	18010	18000	18010	18000	897
544	20240621	111200	1756819220	18000	18010	18010	18000	127
545	20240621	111100	1754532220	18010	18010	18010	18010	100
546	20240621	111000	1752731220	18010	18010	18010	18010	201
547	20240621	110900	1749111210	18010	18010	18010	18010	100
548	20240621	110800	1747310210	18010	18010	18010	18010	101
549	20240621	110700	1745491200	18000	18010	18010	18000	400
550	20240621	110600	1738290200	18010	18000	18010	18000	306
551	20240621	110500	1732781190	18010	18010	18010	18010	100
552	20240621	110400	1730980190	18010	18010	18010	18010	100
553	20240621	110300	1729179190	18000	18010	18010	18000	111
554	20240621	110200	1727180180	18010	18010	18010	18010	100
555	20240621	110100	1725379180	18010	18010	18010	18010	101
556	20240621	110000	1723560170	18010	18010	18010	18010	200
557	20240621	105900	1719958170	18010	18010	18010	18010	100
558	20240621	105800	1718157170	18010	18000	18010	18000	489
559	20240621	105700	1709354170	18000	18000	18010	18000	609
560	20240621	105600	1698391170	18000	18000	18010	18000	209
561	20240621	105500	1694628160	18000	18000	18010	18000	1640
562	20240621	105400	1665107150	18010	18010	18010	18010	100
563	20240621	105300	1663306150	18010	18000	18010	18000	655
564	20240621	105200	1651515150	18000	18000	18010	18000	2670
565	20240621	105100	1603454150	18010	18010	18010	18010	200
566	20240621	105000	1599852150	18000	18010	18010	18000	665
567	20240621	104900	1587881150	18000	18010	18010	18000	105
568	20240621	104800	1585990140	18010	18000	18010	18000	141
569	20240621	104700	1583451130	18010	18010	18010	18010	100
570	20240621	104600	1581650130	18010	18010	18010	18010	100
571	20240621	104500	1579849130	18010	18000	18010	18000	200
572	20240621	104400	1576248130	18010	18000	18010	18000	142
573	20240621	104300	1573691130	18010	18010	18010	18010	100
574	20240621	104200	1571890130	18010	18000	18010	18000	548
575	20240621	104100	1562025020	18010	18010	18010	18010	201
576	20240621	104000	1558405010	18000	18010	18010	18000	103
577	20240621	103900	1556550010	18000	18010	18010	18000	367
578	20240621	103800	1549943010	18010	18000	18010	18000	306
579	20240621	103700	1544434010	18000	18010	18010	18000	200
580	20240621	103600	1540833010	18010	18010	18010	18010	100
581	20240621	103500	1539032010	18010	18000	18010	18000	126
582	20240621	103400	1536762990	18000	18010	18010	18000	264
583	20240621	103300	1532009990	18010	18010	18010	18010	14026
584	20240621	103200	1279401730	18010	18010	18010	18010	100
585	20240621	103100	1277600730	18010	18010	18010	18010	200
586	20240621	103000	1273998730	18010	18010	18010	18010	101
587	20240621	102900	1272179720	18010	18010	18010	18010	106
588	20240621	102800	1270270660	18010	18010	18010	18010	106
589	20240621	102700	1268361600	18000	18010	18010	18000	101
590	20240621	102600	1266542600	18010	18010	18010	18010	100
591	20240621	102500	1264741600	18000	18010	18010	18000	145
592	20240621	102400	1262130600	18010	18010	18010	18010	100
593	20240621	102300	1260329600	18010	18000	18010	18000	2002
594	20240621	102200	1224292600	18010	18000	18010	18000	117
595	20240621	102100	1222185590	18010	18010	18010	18000	202
596	20240621	102000	1218547590	18000	18010	18010	18000	111
597	20240621	101900	1216548590	18000	18010	18010	18000	101
598	20240621	101800	1214729590	18010	18000	18010	18000	101
599	20240621	101700	1212910590	18000	18000	18010	18000	420
600	20240621	101600	1205349590	18000	18010	18010	18000	110
601	20240621	101500	1203368590	18010	18010	18010	18010	101
602	20240621	101400	1201549580	18010	18000	18010	18000	1326
603	20240621	101300	1177680580	18010	18010	18010	18010	100
604	20240621	101200	1175879580	18000	18000	18010	18000	218
605	20240621	101100	1171954580	18010	18010	18010	18010	200
606	20240621	101000	1168352580	18010	18010	18010	18010	100
607	20240621	100900	1166551580	18010	18000	18010	18000	111
608	20240621	100800	1164552570	18000	18010	18010	18000	104
609	20240621	100700	1162679570	18000	18000	18010	18000	355
610	20240621	100600	1156288570	18010	18010	18010	18010	104
611	20240621	100500	1154415530	18010	18010	18010	18010	100
612	20240621	100400	1152614530	18010	18000	18010	18000	120
613	20240621	100300	1150453530	18010	18000	18010	18000	145
614	20240621	100200	1147842530	18010	18010	18010	18000	578
615	20240621	100100	1137436520	18000	18000	18010	18000	670
616	20240621	100000	1125375520	18010	18010	18010	18010	103
617	20240621	095900	1123520490	18010	18010	18010	18010	101
618	20240621	095800	1121701480	18010	18010	18010	18010	100
619	20240621	095700	1119900480	18010	18010	18010	18010	105
620	20240621	095600	1118009430	18000	18010	18010	18000	111
621	20240621	095500	1116010420	18010	18000	18010	18000	577
622	20240621	095400	1105623420	18010	18000	18010	18000	201
623	20240621	095300	1102004420	18010	18010	18010	18010	100
624	20240621	095200	1100203420	18010	18010	18010	18000	328
625	20240621	095100	1094297340	18010	18010	18010	18010	100
626	20240621	095000	1092496340	18010	18000	18010	18000	1946
627	20240621	094900	1057463030	18000	18010	18010	18000	101
628	20240621	094800	1055644030	18010	18010	18010	18010	235
629	20240621	094700	1051411680	18010	18010	18010	18000	541
630	20240621	094600	1041669100	18010	18010	18010	18000	269
631	20240621	094500	1036825240	18010	17950	18010	17950	22613
632	20240621	094400	629912300	17960	17960	17960	17960	111
633	20240621	094300	627918740	17960	17950	17960	17950	150
634	20240621	094200	625225240	17950	17950	17950	17950	765
635	20240621	094100	611493490	17950	17950	17950	17950	351
636	20240621	094000	605193040	17950	17950	17950	17950	1334
637	20240621	093900	581247740	17950	17950	17950	17950	41
638	20240621	093800	580511790	17950	17950	17950	17950	50
639	20240621	093700	579614290	17950	17950	17950	17950	259
640	20240621	093600	574965240	17950	17950	17950	17950	856
641	20240621	093500	559600040	17950	17950	17950	17950	123
642	20240621	093400	557392190	17950	17950	17950	17950	201
643	20240621	093300	553784240	17950	17950	17950	17950	2765
644	20240621	093200	504152490	17950	17950	17950	17950	429
645	20240621	093100	496451940	17950	17950	17950	17950	41
646	20240621	093000	495715990	17950	17950	17950	17950	74
647	20240621	092900	494387690	17950	17950	17950	17950	435
648	20240621	092800	486579440	17950	17950	17950	17950	1
649	20240621	092700	486561490	17950	17950	17950	17950	0
650	20240621	092600	486561490	17950	17950	17950	17950	100
651	20240621	092500	484766490	17950	17950	17950	17950	28
652	20240621	092400	484263890	17950	17950	17960	17950	1586
653	20240621	092300	455794190	17950	17950	17950	17950	91
654	20240621	092200	454160740	17950	17950	17950	17950	0
655	20240621	092100	454160740	17950	17950	17950	17950	0
656	20240621	092000	454160740	17950	17950	17950	17950	5
657	20240621	091900	454070990	17950	17950	17950	17950	515
658	20240621	091800	444826740	17960	17950	17960	17950	1425
659	20240621	091700	419247970	17950	17950	17950	17950	92
660	20240621	091600	417596570	17950	17950	17950	17950	765
661	20240621	091500	403864820	17950	17950	17950	17950	41
662	20240621	091400	403128870	17960	17960	17960	17960	271
663	20240621	091300	398261710	17950	17950	17950	17950	3742
664	20240621	091200	331092810	17950	17950	17950	17950	300
665	20240621	091100	325707810	17960	17950	17960	17950	33
666	20240621	091000	325115310	17950	17950	17960	17940	1396
667	20240621	090900	300059220	17950	17950	17950	17950	323
668	20240621	090800	294261370	17950	17950	17960	17940	2961
669	20240621	090700	241129690	17960	17950	17960	17950	48
670	20240621	090600	240267950	17950	17940	17950	17940	367
671	20240621	090500	233683600	17940	17930	17950	17930	410
672	20240621	090400	226330360	17930	17920	17930	17920	542
673	20240621	090300	216617710	17920	17920	17920	17870	3698
674	20240621	090200	150431120	17920	17800	17930	17800	1754
675	20240621	090100	119173850	16440	16440	16440	16440	0
676	20240621	090000	119173850	16440	17970	17970	16440	6655