KissMeData/042420/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	192400	166489250	18790	18790	18790	18790	88
3	20240613	192300	166489250	18790	18790	18790	18790	0
4	20240613	192200	166489250	18790	18790	18790	18790	0
5	20240613	192100	166489250	18790	18790	18790	18790	0
6	20240613	192000	166489250	18790	18790	18790	18790	0
7	20240613	191900	166489250	18790	18790	18790	18790	0
8	20240613	191800	166489250	18790	18790	18790	18790	0
9	20240613	191700	166489250	18790	18790	18790	18790	0
10	20240613	191600	166489250	18790	18790	18790	18790	0
11	20240613	191500	166489250	18790	18790	18790	18790	0
12	20240613	191400	166489250	18790	18790	18790	18790	0
13	20240613	191300	166489250	18790	18790	18790	18790	0
14	20240613	191200	166489250	18790	18790	18790	18790	0
15	20240613	191100	166489250	18790	18790	18790	18790	0
16	20240613	191000	166489250	18790	18790	18790	18790	0
17	20240613	190900	166489250	18790	18790	18790	18790	0
18	20240613	190800	166489250	18790	18790	18790	18790	0
19	20240613	190700	166489250	18790	18790	18790	18790	0
20	20240613	190600	166489250	18790	18790	18790	18790	0
21	20240613	190500	166489250	18790	18790	18790	18790	0
22	20240613	190400	166489250	18790	18790	18790	18790	0
23	20240613	190300	166489250	18790	18790	18790	18790	0
24	20240613	190200	166489250	18790	18790	18790	18790	0
25	20240613	190100	166489250	18790	18790	18790	18790	0
26	20240613	190000	166489250	18790	18790	18790	18790	0
27	20240613	185900	166489250	18790	18790	18790	18790	0
28	20240613	185800	166489250	18790	18790	18790	18790	0
29	20240613	185700	166489250	18790	18790	18790	18790	0
30	20240613	185600	166489250	18790	18790	18790	18790	0
31	20240613	185500	166489250	18790	18790	18790	18790	0
32	20240613	185400	166489250	18790	18790	18790	18790	88
33	20240613	185300	166489250	18790	18790	18790	18790	0
34	20240613	185200	166489250	18790	18790	18790	18790	0
35	20240613	185100	166489250	18790	18790	18790	18790	0
36	20240613	185000	166489250	18790	18790	18790	18790	0
37	20240613	184900	166489250	18790	18790	18790	18790	0
38	20240613	184800	166489250	18790	18790	18790	18790	0
39	20240613	184700	166489250	18790	18790	18790	18790	0
40	20240613	184600	166489250	18790	18790	18790	18790	0
41	20240613	184500	166489250	18790	18790	18790	18790	0
42	20240613	184400	166489250	18790	18790	18790	18790	0
43	20240613	184300	166489250	18790	18790	18790	18790	0
44	20240613	184200	166489250	18790	18790	18790	18790	0
45	20240613	184100	166489250	18790	18790	18790	18790	0
46	20240613	184000	166489250	18790	18790	18790	18790	0
47	20240613	183900	166489250	18790	18790	18790	18790	0
48	20240613	183800	166489250	18790	18790	18790	18790	0
49	20240613	183700	166489250	18790	18790	18790	18790	0
50	20240613	183600	166489250	18790	18790	18790	18790	0
51	20240613	183500	166489250	18790	18790	18790	18790	0
52	20240613	183400	166489250	18790	18790	18790	18790	0
53	20240613	183300	166489250	18790	18790	18790	18790	0
54	20240613	183200	166489250	18790	18790	18790	18790	0
55	20240613	183100	166489250	18790	18790	18790	18790	0
56	20240613	183000	166489250	18790	18790	18790	18790	0
57	20240613	182900	166489250	18790	18790	18790	18790	0
58	20240613	182800	166489250	18790	18790	18790	18790	0
59	20240613	182700	166489250	18790	18790	18790	18790	0
60	20240613	182600	166489250	18790	18790	18790	18790	0
61	20240613	182500	166489250	18790	18790	18790	18790	0
62	20240613	182400	166489250	18790	18790	18790	18790	88
63	20240613	182300	166489250	18790	18790	18790	18790	0
64	20240613	182200	166489250	18790	18790	18790	18790	0
65	20240613	182100	166489250	18790	18790	18790	18790	0
66	20240613	182000	166489250	18790	18790	18790	18790	0
67	20240613	181900	166489250	18790	18790	18790	18790	0
68	20240613	181800	166489250	18790	18790	18790	18790	0
69	20240613	181700	166489250	18790	18790	18790	18790	0
70	20240613	181600	166489250	18790	18790	18790	18790	0
71	20240613	181500	166489250	18790	18790	18790	18790	0
72	20240613	181400	166489250	18790	18790	18790	18790	0
73	20240613	181300	166489250	18790	18790	18790	18790	0
74	20240613	181200	166489250	18790	18790	18790	18790	0
75	20240613	181100	166489250	18790	18790	18790	18790	0
76	20240613	181000	166489250	18790	18790	18790	18790	0
77	20240613	180900	166489250	18790	18790	18790	18790	0
78	20240613	180800	166489250	18790	18790	18790	18790	0
79	20240613	180700	166489250	18790	18790	18790	18790	0
80	20240613	180600	166489250	18790	18790	18790	18790	0
81	20240613	180500	166489250	18790	18790	18790	18790	0
82	20240613	180400	166489250	18790	18790	18790	18790	0
83	20240613	180300	166489250	18790	18790	18790	18790	0
84	20240613	180200	166489250	18790	18790	18790	18790	0
85	20240613	180100	166489250	18790	18790	18790	18790	0
86	20240613	180000	166489250	18790	18790	18790	18790	0
87	20240613	175900	166489250	18790	18790	18790	18790	0
88	20240613	175800	166489250	18790	18790	18790	18790	0
89	20240613	175700	166489250	18790	18790	18790	18790	0
90	20240613	175600	166489250	18790	18790	18790	18790	0
91	20240613	175500	166489250	18790	18790	18790	18790	0
92	20240613	175400	166489250	18790	18790	18790	18790	88
93	20240613	175300	166489250	18790	18790	18790	18790	0
94	20240613	175200	166489250	18790	18790	18790	18790	0
95	20240613	175100	166489250	18790	18790	18790	18790	0
96	20240613	175000	166489250	18790	18790	18790	18790	0
97	20240613	174900	166489250	18790	18790	18790	18790	0
98	20240613	174800	166489250	18790	18790	18790	18790	0
99	20240613	174700	166489250	18790	18790	18790	18790	0
100	20240613	174600	166489250	18790	18790	18790	18790	0
101	20240613	174500	166489250	18790	18790	18790	18790	0
102	20240613	174400	166489250	18790	18790	18790	18790	0
103	20240613	174300	166489250	18790	18790	18790	18790	0
104	20240613	174200	166489250	18790	18790	18790	18790	0
105	20240613	174100	166489250	18790	18790	18790	18790	0
106	20240613	174000	166489250	18790	18790	18790	18790	0
107	20240613	173900	166489250	18790	18790	18790	18790	0
108	20240613	173800	166489250	18790	18790	18790	18790	0
109	20240613	173700	166489250	18790	18790	18790	18790	0
110	20240613	173600	166489250	18790	18790	18790	18790	0
111	20240613	173500	166489250	18790	18790	18790	18790	0
112	20240613	173400	166489250	18790	18790	18790	18790	0
113	20240613	173300	166489250	18790	18790	18790	18790	0
114	20240613	173200	166489250	18790	18790	18790	18790	0
115	20240613	173100	166489250	18790	18790	18790	18790	0
116	20240613	173000	166489250	18790	18790	18790	18790	0
117	20240613	172900	166489250	18790	18790	18790	18790	0
118	20240613	172800	166489250	18790	18790	18790	18790	0
119	20240613	172700	166489250	18790	18790	18790	18790	0
120	20240613	172600	166489250	18790	18790	18790	18790	0
121	20240613	172500	166489250	18790	18790	18790	18790	0
122	20240613	172400	166489250	18790	18790	18790	18790	88
123	20240613	172300	166489250	18790	18790	18790	18790	0
124	20240613	172200	166489250	18790	18790	18790	18790	0
125	20240613	172100	166489250	18790	18790	18790	18790	0
126	20240613	172000	166489250	18790	18790	18790	18790	0
127	20240613	171900	166489250	18790	18790	18790	18790	0
128	20240613	171800	166489250	18790	18790	18790	18790	0
129	20240613	171700	166489250	18790	18790	18790	18790	0
130	20240613	171600	166489250	18790	18790	18790	18790	0
131	20240613	171500	166489250	18790	18790	18790	18790	0
132	20240613	171400	166489250	18790	18790	18790	18790	0
133	20240613	171300	166489250	18790	18790	18790	18790	0
134	20240613	171200	166489250	18790	18790	18790	18790	0
135	20240613	171100	166489250	18790	18790	18790	18790	0
136	20240613	171000	166489250	18790	18790	18790	18790	0
137	20240613	170900	166489250	18790	18790	18790	18790	0
138	20240613	170800	166489250	18790	18790	18790	18790	0
139	20240613	170700	166489250	18790	18790	18790	18790	0
140	20240613	170600	166489250	18790	18790	18790	18790	0
141	20240613	170500	166489250	18790	18790	18790	18790	0
142	20240613	170400	166489250	18790	18790	18790	18790	0
143	20240613	170300	166489250	18790	18790	18790	18790	0
144	20240613	170200	166489250	18790	18790	18790	18790	0
145	20240613	170100	166489250	18790	18790	18790	18790	0
146	20240613	170000	166489250	18790	18790	18790	18790	0
147	20240613	165900	166489250	18790	18790	18790	18790	0
148	20240613	165800	166489250	18790	18790	18790	18790	0
149	20240613	165700	166489250	18790	18790	18790	18790	0
150	20240613	165600	166489250	18790	18790	18790	18790	0
151	20240613	165500	166489250	18790	18790	18790	18790	0
152	20240613	165400	166489250	18790	18790	18790	18790	88
153	20240613	165300	166489250	18790	18790	18790	18790	0
154	20240613	165200	166489250	18790	18790	18790	18790	0
155	20240613	165100	166489250	18790	18790	18790	18790	0
156	20240613	165000	166489250	18790	18790	18790	18790	0
157	20240613	164900	166489250	18790	18790	18790	18790	0
158	20240613	164800	166489250	18790	18790	18790	18790	0
159	20240613	164700	166489250	18790	18790	18790	18790	0
160	20240613	164600	166489250	18790	18790	18790	18790	0
161	20240613	164500	166489250	18790	18790	18790	18790	0
162	20240613	164400	166489250	18790	18790	18790	18790	0
163	20240613	164300	166489250	18790	18790	18790	18790	0
164	20240613	164200	166489250	18790	18790	18790	18790	0
165	20240613	164100	166489250	18790	18790	18790	18790	0
166	20240613	164000	166489250	18790	18790	18790	18790	0
167	20240613	163900	166489250	18790	18790	18790	18790	0
168	20240613	163800	166489250	18790	18790	18790	18790	0
169	20240613	163700	166489250	18790	18790	18790	18790	0
170	20240613	163600	166489250	18790	18790	18790	18790	0
171	20240613	163500	166489250	18790	18790	18790	18790	0
172	20240613	163400	166489250	18790	18790	18790	18790	0
173	20240613	163300	166489250	18790	18790	18790	18790	0
174	20240613	163200	166489250	18790	18790	18790	18790	0
175	20240613	163100	166489250	18790	18790	18790	18790	0
176	20240613	163000	166489250	18790	18790	18790	18790	0
177	20240613	162900	166489250	18790	18790	18790	18790	0
178	20240613	162800	166489250	18790	18790	18790	18790	0
179	20240613	162700	166489250	18790	18790	18790	18790	0
180	20240613	162600	166489250	18790	18790	18790	18790	0
181	20240613	162500	166489250	18790	18790	18790	18790	0
182	20240613	162400	166489250	18790	18790	18790	18790	88
183	20240613	162300	166489250	18790	18790	18790	18790	0
184	20240613	162200	166489250	18790	18790	18790	18790	0
185	20240613	162100	166489250	18790	18790	18790	18790	0
186	20240613	162000	166489250	18790	18790	18790	18790	0
187	20240613	161900	166489250	18790	18790	18790	18790	0
188	20240613	161800	166489250	18790	18790	18790	18790	0
189	20240613	161700	166489250	18790	18790	18790	18790	0
190	20240613	161600	166489250	18790	18790	18790	18790	0
191	20240613	161500	166489250	18790	18790	18790	18790	0
192	20240613	161400	166489250	18790	18790	18790	18790	0
193	20240613	161300	166489250	18790	18790	18790	18790	0
194	20240613	161200	166489250	18790	18790	18790	18790	0
195	20240613	161100	166489250	18790	18790	18790	18790	0
196	20240613	161000	166489250	18790	18790	18790	18790	0
197	20240613	160900	166489250	18790	18790	18790	18790	0
198	20240613	160800	166489250	18790	18790	18790	18790	0
199	20240613	160700	166489250	18790	18790	18790	18790	0
200	20240613	160600	166489250	18790	18790	18790	18790	0
201	20240613	160500	166489250	18790	18790	18790	18790	0
202	20240613	160400	166489250	18790	18790	18790	18790	0
203	20240613	160300	166489250	18790	18790	18790	18790	0
204	20240613	160200	166489250	18790	18790	18790	18790	0
205	20240613	160100	166489250	18790	18790	18790	18790	0
206	20240613	160000	166489250	18790	18790	18790	18790	0
207	20240613	155900	166489250	18790	18790	18790	18790	0
208	20240613	155800	166489250	18790	18790	18790	18790	0
209	20240613	155700	166489250	18790	18790	18790	18790	0
210	20240613	155600	166489250	18790	18790	18790	18790	0
211	20240613	155500	166489250	18790	18790	18790	18790	0
212	20240613	155400	166489250	18790	18790	18790	18790	88
213	20240613	155300	166489250	18790	18790	18790	18790	0
214	20240613	155200	166489250	18790	18790	18790	18790	0
215	20240613	155100	166489250	18790	18790	18790	18790	0
216	20240613	155000	166489250	18790	18790	18790	18790	0
217	20240613	154900	166489250	18790	18790	18790	18790	0
218	20240613	154800	166489250	18790	18790	18790	18790	0
219	20240613	154700	166489250	18790	18790	18790	18790	0
220	20240613	154600	166489250	18790	18790	18790	18790	0
221	20240613	154500	166489250	18790	18790	18790	18790	0
222	20240613	154400	166489250	18790	18790	18790	18790	0
223	20240613	154300	166489250	18790	18790	18790	18790	0
224	20240613	154200	166489250	18790	18790	18790	18790	0
225	20240613	154100	166489250	18790	18790	18790	18790	0
226	20240613	154000	166489250	18790	18790	18790	18790	0
227	20240613	153900	166489250	18790	18790	18790	18790	0
228	20240613	153800	166489250	18790	18790	18790	18790	0
229	20240613	153700	166489250	18790	18790	18790	18790	0
230	20240613	153600	166489250	18790	18790	18790	18790	0
231	20240613	153500	166489250	18790	18790	18790	18790	0
232	20240613	153400	166489250	18790	18790	18790	18790	0
233	20240613	153300	166489250	18790	18790	18790	18790	0
234	20240613	153200	166489250	18790	18790	18790	18790	0
235	20240613	153100	166489250	18790	18790	18790	18790	0
236	20240613	153000	166489250	18790	18790	18790	18790	88
237	20240613	152900	164835730	18790	18790	18790	18790	0
238	20240613	152800	164835730	18790	18790	18790	18790	0
239	20240613	152700	164835730	18790	18790	18790	18790	0
240	20240613	152600	164835730	18790	18790	18790	18790	0
241	20240613	152500	164835730	18790	18790	18790	18790	0
242	20240613	152400	164835730	18790	18790	18790	18790	0
243	20240613	152300	164835730	18790	18790	18790	18790	0
244	20240613	152200	164835730	18790	18790	18790	18790	0
245	20240613	152100	164835730	18790	18790	18790	18790	0
246	20240613	152000	164835730	18790	18790	18790	18790	0
247	20240613	151900	164835730	18790	18790	18790	18790	190
248	20240613	151800	161265630	18800	18800	18800	18800	0
249	20240613	151700	161265630	18800	18800	18800	18800	189
250	20240613	151600	157712430	18800	18800	18800	18800	5
251	20240613	151500	157618430	18810	18810	18810	18810	10
252	20240613	151400	157430330	18800	18800	18800	18800	0
253	20240613	151300	157430330	18800	18800	18800	18800	0
254	20240613	151200	157430330	18800	18800	18800	18800	221
255	20240613	151100	153275530	18800	18800	18800	18800	40
256	20240613	151000	152523530	18800	18800	18800	18800	10
257	20240613	150900	152335530	18810	18810	18810	18810	0
258	20240613	150800	152335530	18810	18810	18810	18810	101
259	20240613	150700	150435720	18810	18810	18810	18810	0
260	20240613	150600	150435720	18810	18810	18810	18810	0
261	20240613	150500	150435720	18810	18810	18810	18810	0
262	20240613	150400	150435720	18810	18810	18810	18810	0
263	20240613	150300	150435720	18810	18810	18810	18810	265
264	20240613	150200	145451070	18820	18820	18820	18820	11
265	20240613	150100	145244050	18820	18820	18820	18820	0
266	20240613	150000	145244050	18820	18820	18820	18820	0
267	20240613	145900	145244050	18820	18820	18820	18820	0
268	20240613	145800	145244050	18820	18820	18820	18820	0
269	20240613	145700	145244050	18820	18820	18820	18820	0
270	20240613	145600	145244050	18820	18820	18820	18820	10
271	20240613	145500	145055850	18820	18820	18820	18820	0
272	20240613	145400	145055850	18820	18810	18820	18810	91
273	20240613	145300	143343640	18800	18800	18800	18800	0
274	20240613	145200	143343640	18800	18800	18800	18800	0
275	20240613	145100	143343640	18800	18800	18800	18800	10
276	20240613	145000	143155640	18790	18790	18790	18790	0
277	20240613	144900	143155640	18790	18790	18790	18790	0
278	20240613	144800	143155640	18790	18790	18790	18790	0
279	20240613	144700	143155640	18790	18790	18790	18790	0
280	20240613	144600	143155640	18790	18790	18790	18790	0
281	20240613	144500	143155640	18790	18790	18790	18790	0
282	20240613	144400	143155640	18790	18790	18790	18790	0
283	20240613	144300	143155640	18790	18790	18790	18790	0
284	20240613	144200	143155640	18790	18790	18790	18790	0
285	20240613	144100	143155640	18790	18790	18790	18790	0
286	20240613	144000	143155640	18790	18790	18790	18790	0
287	20240613	143900	143155640	18790	18800	18800	18790	90
288	20240613	143800	141464440	18810	18810	18810	18810	27
289	20240613	143700	140956570	18810	18810	18810	18810	0
290	20240613	143600	140956570	18810	18810	18810	18810	10
291	20240613	143500	140768470	18790	18790	18790	18790	0
292	20240613	143400	140768470	18790	18790	18790	18790	0
293	20240613	143300	140768470	18790	18810	18810	18790	146
294	20240613	143200	138024860	18820	18820	18820	18820	10
295	20240613	143100	137836660	18810	18810	18810	18810	0
296	20240613	143000	137836660	18810	18810	18810	18810	0
297	20240613	142900	137836660	18810	18810	18810	18810	0
298	20240613	142800	137836660	18810	18810	18810	18810	0
299	20240613	142700	137836660	18810	18810	18810	18810	0
300	20240613	142600	137836660	18810	18810	18810	18810	0
301	20240613	142500	137836660	18810	18810	18810	18810	0
302	20240613	142400	137836660	18810	18810	18810	18810	0
303	20240613	142300	137836660	18810	18810	18810	18810	1
304	20240613	142200	137817850	18810	18810	18810	18810	0
305	20240613	142100	137817850	18810	18810	18810	18810	0
306	20240613	142000	137817850	18810	18810	18810	18810	0
307	20240613	141900	137817850	18810	18810	18810	18810	0
308	20240613	141800	137817850	18810	18810	18810	18810	0
309	20240613	141700	137817850	18810	18810	18810	18810	0
310	20240613	141600	137817850	18810	18810	18810	18810	0
311	20240613	141500	137817850	18810	18810	18810	18810	0
312	20240613	141400	137817850	18810	18810	18810	18810	0
313	20240613	141300	137817850	18810	18810	18810	18810	3
314	20240613	141200	137761420	18810	18810	18810	18810	0
315	20240613	141100	137761420	18810	18810	18810	18810	0
316	20240613	141000	137761420	18810	18810	18810	18810	0
317	20240613	140900	137761420	18810	18810	18810	18810	0
318	20240613	140800	137761420	18810	18810	18810	18810	0
319	20240613	140700	137761420	18810	18810	18810	18810	0
320	20240613	140600	137761420	18810	18810	18810	18810	1
321	20240613	140500	137742610	18800	18800	18800	18800	0
322	20240613	140400	137742610	18800	18800	18800	18800	0
323	20240613	140300	137742610	18800	18800	18800	18800	0
324	20240613	140200	137742610	18800	18800	18800	18800	0
325	20240613	140100	137742610	18800	18800	18800	18800	0
326	20240613	140000	137742610	18800	18800	18800	18800	0
327	20240613	135900	137742610	18800	18800	18800	18800	0
328	20240613	135800	137742610	18800	18810	18810	18800	152
329	20240613	135700	134884510	18810	18810	18810	18810	0
330	20240613	135600	134884510	18810	18810	18810	18810	0
331	20240613	135500	134884510	18810	18810	18810	18810	1
332	20240613	135400	134865700	18820	18820	18820	18820	36
333	20240613	135300	134188180	18890	18890	18890	18890	0
334	20240613	135200	134188180	18890	18890	18890	18890	0
335	20240613	135100	134188180	18890	18890	18890	18890	0
336	20240613	135000	134188180	18890	18890	18890	18890	0
337	20240613	134900	134188180	18890	18890	18890	18890	1
338	20240613	134800	134169290	18900	18900	18900	18900	0
339	20240613	134700	134169290	18900	18900	18900	18900	0
340	20240613	134600	134169290	18900	18900	18900	18900	1
341	20240613	134500	134150390	18900	18900	18900	18900	0
342	20240613	134400	134150390	18900	18900	18900	18900	0
343	20240613	134300	134150390	18900	18900	18900	18900	0
344	20240613	134200	134150390	18900	18900	18900	18900	0
345	20240613	134100	134150390	18900	18900	18900	18900	0
346	20240613	134000	134150390	18900	18900	18900	18900	0
347	20240613	133900	134150390	18900	18900	18900	18900	0
348	20240613	133800	134150390	18900	18900	18900	18900	0
349	20240613	133700	134150390	18900	18900	18900	18900	0
350	20240613	133600	134150390	18900	18900	18900	18900	0
351	20240613	133500	134150390	18900	18900	18900	18900	0
352	20240613	133400	134150390	18900	18900	18900	18900	0
353	20240613	133300	134150390	18900	18900	18900	18900	0
354	20240613	133200	134150390	18900	18900	18900	18900	10
355	20240613	133100	133961390	18900	18900	18900	18900	0
356	20240613	133000	133961390	18900	18900	18900	18900	0
357	20240613	132900	133961390	18900	18900	18900	18900	10
358	20240613	132800	133772390	18900	18900	18900	18900	0
359	20240613	132700	133772390	18900	18900	18900	18900	0
360	20240613	132600	133772390	18900	18900	18900	18900	10
361	20240613	132500	133583390	18900	18900	18900	18900	0
362	20240613	132400	133583390	18900	18900	18900	18900	0
363	20240613	132300	133583390	18900	18900	18900	18900	0
364	20240613	132200	133583390	18900	18900	18900	18900	0
365	20240613	132100	133583390	18900	18900	18900	18900	0
366	20240613	132000	133583390	18900	18900	18900	18900	0
367	20240613	131900	133583390	18900	18900	18900	18900	0
368	20240613	131800	133583390	18900	18900	18900	18900	0
369	20240613	131700	133583390	18900	18900	18900	18900	0
370	20240613	131600	133583390	18900	18900	18900	18900	0
371	20240613	131500	133583390	18900	18900	18900	18900	0
372	20240613	131400	133583390	18900	18900	18900	18900	11
373	20240613	131300	133375490	18940	18940	18940	18940	0
374	20240613	131200	133375490	18940	18940	18940	18940	0
375	20240613	131100	133375490	18940	18940	18940	18940	0
376	20240613	131000	133375490	18940	18940	18940	18940	0
377	20240613	130900	133375490	18940	18940	18940	18940	0
378	20240613	130800	133375490	18940	18940	18940	18940	0
379	20240613	130700	133375490	18940	18940	18940	18940	0
380	20240613	130600	133375490	18940	18940	18940	18940	0
381	20240613	130500	133375490	18940	18940	18940	18940	0
382	20240613	130400	133375490	18940	18940	18940	18940	0
383	20240613	130300	133375490	18940	18940	18940	18940	1
384	20240613	130200	133356550	18790	18790	18790	18790	0
385	20240613	130100	133356550	18790	18790	18790	18790	0
386	20240613	130000	133356550	18790	18790	18790	18790	0
387	20240613	125900	133356550	18790	18790	18790	18790	0
388	20240613	125800	133356550	18790	18790	18790	18790	0
389	20240613	125700	133356550	18790	18790	18790	18790	0
390	20240613	125600	133356550	18790	18790	18790	18790	0
391	20240613	125500	133356550	18790	18790	18790	18790	0
392	20240613	125400	133356550	18790	18790	18790	18790	0
393	20240613	125300	133356550	18790	18790	18790	18790	0
394	20240613	125200	133356550	18790	18790	18790	18790	0
395	20240613	125100	133356550	18790	18790	18790	18790	0
396	20240613	125000	133356550	18790	18790	18790	18790	0
397	20240613	124900	133356550	18790	18790	18790	18790	0
398	20240613	124800	133356550	18790	18790	18790	18790	0
399	20240613	124700	133356550	18790	18790	18790	18790	0
400	20240613	124600	133356550	18790	18790	18790	18790	0
401	20240613	124500	133356550	18790	18790	18790	18790	0
402	20240613	124400	133356550	18790	18790	18790	18790	0
403	20240613	124300	133356550	18790	18790	18790	18790	0
404	20240613	124200	133356550	18790	18790	18790	18790	0
405	20240613	124100	133356550	18790	18790	18790	18790	0
406	20240613	124000	133356550	18790	18790	18790	18790	0
407	20240613	123900	133356550	18790	18880	18880	18790	261
408	20240613	123800	128446440	18890	18890	18890	18890	0
409	20240613	123700	128446440	18890	18890	18890	18890	0
410	20240613	123600	128446440	18890	18890	18890	18890	0
411	20240613	123500	128446440	18890	18890	18890	18890	0
412	20240613	123400	128446440	18890	18890	18890	18890	0
413	20240613	123300	128446440	18890	18890	18890	18890	0
414	20240613	123200	128446440	18890	18890	18890	18890	0
415	20240613	123100	128446440	18890	18890	18890	18890	0
416	20240613	123000	128446440	18890	18940	18940	18890	611
417	20240613	122900	116898630	18950	18950	18950	18950	35
418	20240613	122800	116235380	18940	18940	18940	18940	0
419	20240613	122700	116235380	18940	18940	18940	18940	0
420	20240613	122600	116235380	18940	18940	18940	18940	0
421	20240613	122500	116235380	18940	18930	18940	18930	50
422	20240613	122400	115288450	18920	18920	18920	18920	0
423	20240613	122300	115288450	18920	18920	18920	18920	101
424	20240613	122200	113377530	18910	18910	18910	18910	0
425	20240613	122100	113377530	18910	18910	18910	18910	0
426	20240613	122000	113377530	18910	18910	18910	18910	0
427	20240613	121900	113377530	18910	18910	18910	18910	0
428	20240613	121800	113377530	18910	18910	18910	18910	0
429	20240613	121700	113377530	18910	18910	18910	18910	0
430	20240613	121600	113377530	18910	18910	18910	18910	0
431	20240613	121500	113377530	18910	18910	18910	18910	0
432	20240613	121400	113377530	18910	18910	18910	18910	0
433	20240613	121300	113377530	18910	18910	18910	18910	9
434	20240613	121200	113207340	18910	18910	18910	18910	0
435	20240613	121100	113207340	18910	18910	18910	18910	0
436	20240613	121000	113207340	18910	18910	18910	18910	0
437	20240613	120900	113207340	18910	18910	18910	18910	0
438	20240613	120800	113207340	18910	18910	18910	18910	0
439	20240613	120700	113207340	18910	18910	18910	18910	0
440	20240613	120600	113207340	18910	18910	18910	18910	0
441	20240613	120500	113207340	18910	18890	18910	18890	4
442	20240613	120400	113131760	18890	18890	18890	18890	0
443	20240613	120300	113131760	18890	18890	18890	18890	0
444	20240613	120200	113131760	18890	18890	18890	18890	0
445	20240613	120100	113131760	18890	18890	18890	18890	49
446	20240613	120000	112206150	18890	18890	18890	18890	0
447	20240613	115900	112206150	18890	18890	18890	18890	0
448	20240613	115800	112206150	18890	18890	18890	18890	0
449	20240613	115700	112206150	18890	18890	18890	18890	0
450	20240613	115600	112206150	18890	18890	18890	18890	0
451	20240613	115500	112206150	18890	18890	18890	18890	1
452	20240613	115400	112187260	18900	18900	18900	18900	3
453	20240613	115300	112130560	18900	18900	18900	18900	0
454	20240613	115200	112130560	18900	18900	18900	18900	0
455	20240613	115100	112130560	18900	18900	18900	18900	0
456	20240613	115000	112130560	18900	18900	18900	18900	10
457	20240613	114900	111941560	18920	18920	18920	18920	0
458	20240613	114800	111941560	18920	18920	18920	18920	0
459	20240613	114700	111941560	18920	18920	18920	18920	0
460	20240613	114600	111941560	18920	18920	18920	18920	0
461	20240613	114500	111941560	18920	18920	18920	18920	0
462	20240613	114400	111941560	18920	18920	18920	18920	9
463	20240613	114300	111771280	18910	18910	18910	18910	1
464	20240613	114200	111752370	18910	18910	18910	18910	40
465	20240613	114100	110995970	18900	18900	18900	18900	0
466	20240613	114000	110995970	18900	18900	18900	18900	0
467	20240613	113900	110995970	18900	18900	18900	18900	0
468	20240613	113800	110995970	18900	18900	18900	18900	42
469	20240613	113700	110202170	18900	18900	18900	18900	0
470	20240613	113600	110202170	18900	18900	18900	18900	0
471	20240613	113500	110202170	18900	18910	18910	18900	24
472	20240613	113400	109748530	18900	18900	18900	18900	0
473	20240613	113300	109748530	18900	18900	18900	18900	0
474	20240613	113200	109748530	18900	18900	18900	18900	0
475	20240613	113100	109748530	18900	18900	18900	18900	0
476	20240613	113000	109748530	18900	18900	18900	18900	0
477	20240613	112900	109748530	18900	18900	18900	18900	14
478	20240613	112800	109483930	18900	18900	18900	18900	6
479	20240613	112700	109370530	18890	18890	18890	18890	11
480	20240613	112600	109162740	18880	18880	18880	18880	100
481	20240613	112500	107274740	18880	18880	18880	18880	214
482	20240613	112400	103234420	18870	18870	18870	18870	0
483	20240613	112300	103234420	18870	18870	18870	18870	0
484	20240613	112200	103234420	18870	18870	18870	18870	0
485	20240613	112100	103234420	18870	18870	18870	18870	0
486	20240613	112000	103234420	18870	18870	18870	18870	0
487	20240613	111900	103234420	18870	18870	18870	18870	0
488	20240613	111800	103234420	18870	18870	18870	18870	0
489	20240613	111700	103234420	18870	18870	18870	18870	50
490	20240613	111600	102290920	18870	18870	18870	18870	1
491	20240613	111500	102272050	18820	18820	18820	18820	0
492	20240613	111400	102272050	18820	18820	18820	18820	0
493	20240613	111300	102272050	18820	18820	18820	18820	0
494	20240613	111200	102272050	18820	18820	18820	18820	0
495	20240613	111100	102272050	18820	18820	18820	18820	0
496	20240613	111000	102272050	18820	18820	18820	18820	0
497	20240613	110900	102272050	18820	18820	18820	18820	0
498	20240613	110800	102272050	18820	18820	18820	18820	0
499	20240613	110700	102272050	18820	18820	18820	18820	0
500	20240613	110600	102272050	18820	18820	18820	18820	0
501	20240613	110500	102272050	18820	18820	18820	18820	0
502	20240613	110400	102272050	18820	18820	18820	18820	150
503	20240613	110300	99449050	18820	18820	18820	18820	0
504	20240613	110200	99449050	18820	18820	18820	18820	30
505	20240613	110100	98884450	18820	18820	18820	18820	0
506	20240613	110000	98884450	18820	18820	18820	18820	0
507	20240613	105900	98884450	18820	18820	18820	18820	0
508	20240613	105800	98884450	18820	18820	18820	18820	0
509	20240613	105700	98884450	18820	18820	18820	18820	11
510	20240613	105600	98677430	18820	18820	18820	18820	30
511	20240613	105500	98112830	18820	18820	18820	18820	1
512	20240613	105400	98094010	18870	18870	18870	18870	0
513	20240613	105300	98094010	18870	18870	18870	18870	0
514	20240613	105200	98094010	18870	18870	18870	18870	0
515	20240613	105100	98094010	18870	18870	18870	18870	0
516	20240613	105000	98094010	18870	18870	18870	18870	1
517	20240613	104900	98075140	18820	18820	18820	18820	0
518	20240613	104800	98075140	18820	18820	18820	18820	0
519	20240613	104700	98075140	18820	18820	18820	18820	0
520	20240613	104600	98075140	18820	18820	18820	18820	0
521	20240613	104500	98075140	18820	18820	18820	18820	0
522	20240613	104400	98075140	18820	18820	18820	18820	0
523	20240613	104300	98075140	18820	18820	18820	18820	0
524	20240613	104200	98075140	18820	18820	18820	18820	0
525	20240613	104100	98075140	18820	18820	18820	18820	0
526	20240613	104000	98075140	18820	18820	18820	18820	0
527	20240613	103900	98075140	18820	18820	18820	18820	0
528	20240613	103800	98075140	18820	18820	18820	18820	0
529	20240613	103700	98075140	18820	18820	18820	18820	0
530	20240613	103600	98075140	18820	18820	18820	18820	0
531	20240613	103500	98075140	18820	18820	18820	18820	32
532	20240613	103400	97472900	18810	18810	18810	18810	0
533	20240613	103300	97472900	18810	18810	18810	18810	0
534	20240613	103200	97472900	18810	18810	18810	18810	0
535	20240613	103100	97472900	18810	18810	18810	18810	0
536	20240613	103000	97472900	18810	18810	18810	18810	0
537	20240613	102900	97472900	18810	18810	18810	18810	0
538	20240613	102800	97472900	18810	18810	18810	18810	0
539	20240613	102700	97472900	18810	18810	18810	18810	0
540	20240613	102600	97472900	18810	18810	18810	18810	0
541	20240613	102500	97472900	18810	18810	18810	18810	0
542	20240613	102400	97472900	18810	18810	18810	18810	0
543	20240613	102300	97472900	18810	18810	18810	18810	0
544	20240613	102200	97472900	18810	18810	18810	18810	0
545	20240613	102100	97472900	18810	18810	18810	18810	0
546	20240613	102000	97472900	18810	18810	18810	18810	0
547	20240613	101900	97472900	18810	18810	18810	18810	0
548	20240613	101800	97472900	18810	18810	18810	18810	0
549	20240613	101700	97472900	18810	18850	18850	18810	731
550	20240613	101600	83707520	18850	18850	18850	18850	41
551	20240613	101500	82934670	18850	18850	18850	18850	2
552	20240613	101400	82896970	18850	18850	18850	18850	56
553	20240613	101300	81841370	18850	18850	18850	18850	0
554	20240613	101200	81841370	18850	18850	18850	18850	0
555	20240613	101100	81841370	18850	18850	18850	18850	1
556	20240613	101000	81822520	18890	18900	18920	18890	315
557	20240613	100900	75864820	18900	18890	18900	18890	24
558	20240613	100800	75411450	18890	18890	18890	18890	0
559	20240613	100700	75411450	18890	18880	18890	18880	214
560	20240613	100600	71369470	18880	18870	18880	18870	56
561	20240613	100500	70312210	18860	18800	18860	18800	3257
562	20240613	100400	9015240	18790	18790	18790	18790	0
563	20240613	100300	9015240	18790	18790	18790	18790	140
564	20240613	100200	6384640	18800	18800	18800	18800	0
565	20240613	100100	6384640	18800	18800	18800	18800	0
566	20240613	100000	6384640	18800	18800	18800	18800	1
567	20240613	095900	6365840	18770	18770	18770	18770	0
568	20240613	095800	6365840	18770	18770	18770	18770	0
569	20240613	095700	6365840	18770	18770	18770	18770	1
570	20240613	095600	6347070	18810	18810	18810	18810	0
571	20240613	095500	6347070	18810	18810	18810	18810	0
572	20240613	095400	6347070	18810	18810	18810	18810	1
573	20240613	095300	6328260	18750	18750	18750	18750	0
574	20240613	095200	6328260	18750	18750	18750	18750	0
575	20240613	095100	6328260	18750	18750	18750	18750	0
576	20240613	095000	6328260	18750	18750	18750	18750	0
577	20240613	094900	6328260	18750	18750	18750	18750	0
578	20240613	094800	6328260	18750	18750	18750	18750	0
579	20240613	094700	6328260	18750	18750	18750	18750	0
580	20240613	094600	6328260	18750	18750	18750	18750	0
581	20240613	094500	6328260	18750	18750	18750	18750	0
582	20240613	094400	6328260	18750	18750	18750	18750	52
583	20240613	094300	5353260	18750	18750	18750	18750	0
584	20240613	094200	5353260	18750	18750	18750	18750	50
585	20240613	094100	4415760	18710	18710	18710	18710	2
586	20240613	094000	4378340	18710	18710	18710	18710	0
587	20240613	093900	4378340	18710	18710	18710	18710	0
588	20240613	093800	4378340	18710	18710	18710	18710	0
589	20240613	093700	4378340	18710	18710	18710	18710	0
590	20240613	093600	4378340	18710	18750	18750	18710	53
591	20240613	093500	3384630	18750	18750	18750	18750	0
592	20240613	093400	3384630	18750	18750	18750	18750	0
593	20240613	093300	3384630	18750	18750	18750	18750	0
594	20240613	093200	3384630	18750	18750	18750	18750	0
595	20240613	093100	3384630	18750	18750	18750	18750	26
596	20240613	093000	2897130	18750	18750	18750	18750	0
597	20240613	092900	2897130	18750	18750	18750	18750	0
598	20240613	092800	2897130	18750	18750	18750	18750	0
599	20240613	092700	2897130	18750	18750	18750	18750	1
600	20240613	092600	2878380	18820	18820	18820	18820	0
601	20240613	092500	2878380	18820	18820	18820	18820	10
602	20240613	092400	2690180	18820	18820	18820	18820	10
603	20240613	092300	2501980	18820	18820	18820	18820	15
604	20240613	092200	2219680	18820	18820	18820	18820	0
605	20240613	092100	2219680	18820	18820	18820	18820	0
606	20240613	092000	2219680	18820	18820	18820	18820	0
607	20240613	091900	2219680	18820	18820	18820	18820	0
608	20240613	091800	2219680	18820	18820	18820	18820	0
609	20240613	091700	2219680	18820	18820	18820	18820	26
610	20240613	091600	1730360	18830	18830	18830	18830	0
611	20240613	091500	1730360	18830	18830	18830	18830	0
612	20240613	091400	1730360	18830	18830	18830	18830	0
613	20240613	091300	1730360	18830	18830	18830	18830	0
614	20240613	091200	1730360	18830	18830	18830	18830	0
615	20240613	091100	1730360	18830	18830	18830	18830	0
616	20240613	091000	1730360	18830	18830	18830	18830	1
617	20240613	090900	1711530	18850	18850	18850	18850	0
618	20240613	090800	1711530	18850	18850	18850	18850	2
619	20240613	090700	1673830	18850	18850	18850	18850	0
620	20240613	090600	1673830	18850	18850	18850	18850	0
621	20240613	090500	1673830	18850	18850	18850	18850	1
622	20240613	090400	1654980	18850	18850	18850	18850	2
623	20240613	090300	1617280	18850	18840	18850	18840	54
624	20240613	090200	599390	18850	18850	18850	18850	1
625	20240613	090100	580540	18850	18850	18850	18850	1
626	20240613	090000	561690	18850	18700	18850	18700	30