KissMeData/341310/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	211300	43796	999	999	999	999	1
3	20240618	211200	43796	999	999	999	999	0
4	20240618	211100	43796	999	999	999	999	0
5	20240618	211000	43796	999	999	999	999	0
6	20240618	210900	43796	999	999	999	999	0
7	20240618	210800	43796	999	999	999	999	0
8	20240618	210700	43796	999	999	999	999	0
9	20240618	210600	43796	999	999	999	999	0
10	20240618	210500	43796	999	999	999	999	0
11	20240618	210400	43796	999	999	999	999	0
12	20240618	210300	43796	999	999	999	999	0
13	20240618	210200	43796	999	999	999	999	0
14	20240618	210100	43796	999	999	999	999	0
15	20240618	210000	43796	999	999	999	999	0
16	20240618	205900	43796	999	999	999	999	0
17	20240618	205800	43796	999	999	999	999	0
18	20240618	205700	43796	999	999	999	999	0
19	20240618	205600	43796	999	999	999	999	0
20	20240618	205500	43796	999	999	999	999	0
21	20240618	205400	43796	999	999	999	999	0
22	20240618	205300	43796	999	999	999	999	0
23	20240618	205200	43796	999	999	999	999	0
24	20240618	205100	43796	999	999	999	999	0
25	20240618	205000	43796	999	999	999	999	0
26	20240618	204900	43796	999	999	999	999	0
27	20240618	204800	43796	999	999	999	999	0
28	20240618	204700	43796	999	999	999	999	0
29	20240618	204600	43796	999	999	999	999	0
30	20240618	204500	43796	999	999	999	999	0
31	20240618	204400	43796	999	999	999	999	0
32	20240618	204300	43796	999	999	999	999	1
33	20240618	204200	43796	999	999	999	999	0
34	20240618	204100	43796	999	999	999	999	0
35	20240618	204000	43796	999	999	999	999	0
36	20240618	203900	43796	999	999	999	999	0
37	20240618	203800	43796	999	999	999	999	0
38	20240618	203700	43796	999	999	999	999	0
39	20240618	203600	43796	999	999	999	999	0
40	20240618	203500	43796	999	999	999	999	0
41	20240618	203400	43796	999	999	999	999	0
42	20240618	203300	43796	999	999	999	999	0
43	20240618	203200	43796	999	999	999	999	0
44	20240618	203100	43796	999	999	999	999	0
45	20240618	203000	43796	999	999	999	999	0
46	20240618	202900	43796	999	999	999	999	0
47	20240618	202800	43796	999	999	999	999	0
48	20240618	202700	43796	999	999	999	999	0
49	20240618	202600	43796	999	999	999	999	0
50	20240618	202500	43796	999	999	999	999	0
51	20240618	202400	43796	999	999	999	999	0
52	20240618	202300	43796	999	999	999	999	0
53	20240618	202200	43796	999	999	999	999	0
54	20240618	202100	43796	999	999	999	999	0
55	20240618	202000	43796	999	999	999	999	0
56	20240618	201900	43796	999	999	999	999	0
57	20240618	201800	43796	999	999	999	999	0
58	20240618	201700	43796	999	999	999	999	0
59	20240618	201600	43796	999	999	999	999	0
60	20240618	201500	43796	999	999	999	999	0
61	20240618	201400	43796	999	999	999	999	0
62	20240618	201300	43796	999	999	999	999	1
63	20240618	201200	43796	999	999	999	999	0
64	20240618	201100	43796	999	999	999	999	0
65	20240618	201000	43796	999	999	999	999	0
66	20240618	200900	43796	999	999	999	999	0
67	20240618	200800	43796	999	999	999	999	0
68	20240618	200700	43796	999	999	999	999	0
69	20240618	200600	43796	999	999	999	999	0
70	20240618	200500	43796	999	999	999	999	0
71	20240618	200400	43796	999	999	999	999	0
72	20240618	200300	43796	999	999	999	999	0
73	20240618	200200	43796	999	999	999	999	0
74	20240618	200100	43796	999	999	999	999	0
75	20240618	200000	43796	999	999	999	999	0
76	20240618	195900	43796	999	999	999	999	0
77	20240618	195800	43796	999	999	999	999	0
78	20240618	195700	43796	999	999	999	999	0
79	20240618	195600	43796	999	999	999	999	0
80	20240618	195500	43796	999	999	999	999	0
81	20240618	195400	43796	999	999	999	999	0
82	20240618	195300	43796	999	999	999	999	0
83	20240618	195200	43796	999	999	999	999	0
84	20240618	195100	43796	999	999	999	999	0
85	20240618	195000	43796	999	999	999	999	0
86	20240618	194900	43796	999	999	999	999	0
87	20240618	194800	43796	999	999	999	999	0
88	20240618	194700	43796	999	999	999	999	0
89	20240618	194600	43796	999	999	999	999	0
90	20240618	194500	43796	999	999	999	999	0
91	20240618	194400	43796	999	999	999	999	0
92	20240618	194300	43796	999	999	999	999	1
93	20240618	194200	43796	999	999	999	999	0
94	20240618	194100	43796	999	999	999	999	0
95	20240618	194000	43796	999	999	999	999	0
96	20240618	193900	43796	999	999	999	999	0
97	20240618	193800	43796	999	999	999	999	0
98	20240618	193700	43796	999	999	999	999	0
99	20240618	193600	43796	999	999	999	999	0
100	20240618	193500	43796	999	999	999	999	0
101	20240618	193400	43796	999	999	999	999	0
102	20240618	193300	43796	999	999	999	999	0
103	20240618	193200	43796	999	999	999	999	0
104	20240618	193100	43796	999	999	999	999	0
105	20240618	193000	43796	999	999	999	999	0
106	20240618	192900	43796	999	999	999	999	0
107	20240618	192800	43796	999	999	999	999	0
108	20240618	192700	43796	999	999	999	999	0
109	20240618	192600	43796	999	999	999	999	0
110	20240618	192500	43796	999	999	999	999	0
111	20240618	192400	43796	999	999	999	999	0
112	20240618	192300	43796	999	999	999	999	0
113	20240618	192200	43796	999	999	999	999	0
114	20240618	192100	43796	999	999	999	999	0
115	20240618	192000	43796	999	999	999	999	0
116	20240618	191900	43796	999	999	999	999	0
117	20240618	191800	43796	999	999	999	999	0
118	20240618	191700	43796	999	999	999	999	0
119	20240618	191600	43796	999	999	999	999	0
120	20240618	191500	43796	999	999	999	999	0
121	20240618	191400	43796	999	999	999	999	0
122	20240618	191300	43796	999	999	999	999	1
123	20240618	191200	43796	999	999	999	999	0
124	20240618	191100	43796	999	999	999	999	0
125	20240618	191000	43796	999	999	999	999	0
126	20240618	190900	43796	999	999	999	999	0
127	20240618	190800	43796	999	999	999	999	0
128	20240618	190700	43796	999	999	999	999	0
129	20240618	190600	43796	999	999	999	999	0
130	20240618	190500	43796	999	999	999	999	0
131	20240618	190400	43796	999	999	999	999	0
132	20240618	190300	43796	999	999	999	999	0
133	20240618	190200	43796	999	999	999	999	0
134	20240618	190100	43796	999	999	999	999	0
135	20240618	190000	43796	999	999	999	999	0
136	20240618	185900	43796	999	999	999	999	0
137	20240618	185800	43796	999	999	999	999	0
138	20240618	185700	43796	999	999	999	999	0
139	20240618	185600	43796	999	999	999	999	0
140	20240618	185500	43796	999	999	999	999	0
141	20240618	185400	43796	999	999	999	999	0
142	20240618	185300	43796	999	999	999	999	0
143	20240618	185200	43796	999	999	999	999	0
144	20240618	185100	43796	999	999	999	999	0
145	20240618	185000	43796	999	999	999	999	0
146	20240618	184900	43796	999	999	999	999	0
147	20240618	184800	43796	999	999	999	999	0
148	20240618	184700	43796	999	999	999	999	0
149	20240618	184600	43796	999	999	999	999	0
150	20240618	184500	43796	999	999	999	999	0
151	20240618	184400	43796	999	999	999	999	0
152	20240618	184300	43796	999	999	999	999	1
153	20240618	184200	43796	999	999	999	999	0
154	20240618	184100	43796	999	999	999	999	0
155	20240618	184000	43796	999	999	999	999	0
156	20240618	183900	43796	999	999	999	999	0
157	20240618	183800	43796	999	999	999	999	0
158	20240618	183700	43796	999	999	999	999	0
159	20240618	183600	43796	999	999	999	999	0
160	20240618	183500	43796	999	999	999	999	0
161	20240618	183400	43796	999	999	999	999	0
162	20240618	183300	43796	999	999	999	999	0
163	20240618	183200	43796	999	999	999	999	0
164	20240618	183100	43796	999	999	999	999	0
165	20240618	183000	43796	999	999	999	999	0
166	20240618	182900	43796	999	999	999	999	0
167	20240618	182800	43796	999	999	999	999	0
168	20240618	182700	43796	999	999	999	999	0
169	20240618	182600	43796	999	999	999	999	0
170	20240618	182500	43796	999	999	999	999	0
171	20240618	182400	43796	999	999	999	999	0
172	20240618	182300	43796	999	999	999	999	0
173	20240618	182200	43796	999	999	999	999	0
174	20240618	182100	43796	999	999	999	999	0
175	20240618	182000	43796	999	999	999	999	0
176	20240618	181900	43796	999	999	999	999	0
177	20240618	181800	43796	999	999	999	999	0
178	20240618	181700	43796	999	999	999	999	0
179	20240618	181600	43796	999	999	999	999	0
180	20240618	181500	43796	999	999	999	999	0
181	20240618	181400	43796	999	999	999	999	0
182	20240618	181300	43796	999	999	999	999	1
183	20240618	181200	43796	999	999	999	999	0
184	20240618	181100	43796	999	999	999	999	0
185	20240618	181000	43796	999	999	999	999	0
186	20240618	180900	43796	999	999	999	999	0
187	20240618	180800	43796	999	999	999	999	0
188	20240618	180700	43796	999	999	999	999	0
189	20240618	180600	43796	999	999	999	999	0
190	20240618	180500	43796	999	999	999	999	0
191	20240618	180400	43796	999	999	999	999	0
192	20240618	180300	43796	999	999	999	999	0
193	20240618	180200	43796	999	999	999	999	0
194	20240618	180100	43796	999	999	999	999	0
195	20240618	180000	43796	999	999	999	999	0
196	20240618	175900	43796	999	999	999	999	0
197	20240618	175800	43796	999	999	999	999	0
198	20240618	175700	43796	999	999	999	999	0
199	20240618	175600	43796	999	999	999	999	0
200	20240618	175500	43796	999	999	999	999	0
201	20240618	175400	43796	999	999	999	999	0
202	20240618	175300	43796	999	999	999	999	0
203	20240618	175200	43796	999	999	999	999	0
204	20240618	175100	43796	999	999	999	999	0
205	20240618	175000	43796	999	999	999	999	0
206	20240618	174900	43796	999	999	999	999	0
207	20240618	174800	43796	999	999	999	999	0
208	20240618	174700	43796	999	999	999	999	0
209	20240618	174600	43796	999	999	999	999	0
210	20240618	174500	43796	999	999	999	999	0
211	20240618	174400	43796	999	999	999	999	0
212	20240618	174300	43796	999	999	999	999	1
213	20240618	174200	43796	999	999	999	999	0
214	20240618	174100	43796	999	999	999	999	0
215	20240618	174000	43796	999	999	999	999	0
216	20240618	173900	43796	999	999	999	999	0
217	20240618	173800	43796	999	999	999	999	0
218	20240618	173700	43796	999	999	999	999	0
219	20240618	173600	43796	999	999	999	999	0
220	20240618	173500	43796	999	999	999	999	0
221	20240618	173400	43796	999	999	999	999	0
222	20240618	173300	43796	999	999	999	999	0
223	20240618	173200	43796	999	999	999	999	0
224	20240618	173100	43796	999	999	999	999	0
225	20240618	173000	43796	999	999	999	999	0
226	20240618	172900	43796	999	999	999	999	0
227	20240618	172800	43796	999	999	999	999	0
228	20240618	172700	43796	999	999	999	999	0
229	20240618	172600	43796	999	999	999	999	0
230	20240618	172500	43796	999	999	999	999	0
231	20240618	172400	43796	999	999	999	999	0
232	20240618	172300	43796	999	999	999	999	0
233	20240618	172200	43796	999	999	999	999	0
234	20240618	172100	43796	999	999	999	999	0
235	20240618	172000	43796	999	999	999	999	0
236	20240618	171900	43796	999	999	999	999	0
237	20240618	171800	43796	999	999	999	999	0
238	20240618	171700	43796	999	999	999	999	0
239	20240618	171600	43796	999	999	999	999	0
240	20240618	171500	43796	999	999	999	999	0
241	20240618	171400	43796	999	999	999	999	0
242	20240618	171300	43796	999	999	999	999	1
243	20240618	171200	43796	999	999	999	999	0
244	20240618	171100	43796	999	999	999	999	0
245	20240618	171000	43796	999	999	999	999	0
246	20240618	170900	43796	999	999	999	999	0
247	20240618	170800	43796	999	999	999	999	0
248	20240618	170700	43796	999	999	999	999	0
249	20240618	170600	43796	999	999	999	999	0
250	20240618	170500	43796	999	999	999	999	0
251	20240618	170400	43796	999	999	999	999	0
252	20240618	170300	43796	999	999	999	999	0
253	20240618	170200	43796	999	999	999	999	0
254	20240618	170100	43796	999	999	999	999	0
255	20240618	170000	43796	999	999	999	999	0
256	20240618	165900	43796	999	999	999	999	0
257	20240618	165800	43796	999	999	999	999	0
258	20240618	165700	43796	999	999	999	999	0
259	20240618	165600	43796	999	999	999	999	0
260	20240618	165500	43796	999	999	999	999	0
261	20240618	165400	43796	999	999	999	999	0
262	20240618	165300	43796	999	999	999	999	0
263	20240618	165200	43796	999	999	999	999	0
264	20240618	165100	43796	999	999	999	999	0
265	20240618	165000	43796	999	999	999	999	0
266	20240618	164900	43796	999	999	999	999	0
267	20240618	164800	43796	999	999	999	999	0
268	20240618	164700	43796	999	999	999	999	0
269	20240618	164600	43796	999	999	999	999	0
270	20240618	164500	43796	999	999	999	999	0
271	20240618	164400	43796	999	999	999	999	0
272	20240618	164300	43796	999	999	999	999	1
273	20240618	164200	43796	999	999	999	999	0
274	20240618	164100	43796	999	999	999	999	0
275	20240618	164000	43796	999	999	999	999	0
276	20240618	163900	43796	999	999	999	999	0
277	20240618	163800	43796	999	999	999	999	0
278	20240618	163700	43796	999	999	999	999	0
279	20240618	163600	43796	999	999	999	999	0
280	20240618	163500	43796	999	999	999	999	0
281	20240618	163400	43796	999	999	999	999	0
282	20240618	163300	43796	999	999	999	999	0
283	20240618	163200	43796	999	999	999	999	0
284	20240618	163100	43796	999	999	999	999	0
285	20240618	163000	43796	999	999	999	999	0
286	20240618	162900	43796	999	999	999	999	0
287	20240618	162800	43796	999	999	999	999	0
288	20240618	162700	43796	999	999	999	999	0
289	20240618	162600	43796	999	999	999	999	0
290	20240618	162500	43796	999	999	999	999	0
291	20240618	162400	43796	999	999	999	999	0
292	20240618	162300	43796	999	999	999	999	0
293	20240618	162200	43796	999	999	999	999	0
294	20240618	162100	43796	999	999	999	999	0
295	20240618	162000	43796	999	999	999	999	0
296	20240618	161900	43796	999	999	999	999	0
297	20240618	161800	43796	999	999	999	999	0
298	20240618	161700	43796	999	999	999	999	0
299	20240618	161600	43796	999	999	999	999	0
300	20240618	161500	43796	999	999	999	999	0
301	20240618	161400	43796	999	999	999	999	0
302	20240618	161300	43796	999	999	999	999	1
303	20240618	161200	43796	999	999	999	999	0
304	20240618	161100	43796	999	999	999	999	0
305	20240618	161000	43796	999	999	999	999	0
306	20240618	160900	43796	999	999	999	999	0
307	20240618	160800	43796	999	999	999	999	0
308	20240618	160700	43796	999	999	999	999	0
309	20240618	160600	43796	999	999	999	999	0
310	20240618	160500	43796	999	999	999	999	0
311	20240618	160400	43796	999	999	999	999	0
312	20240618	160300	43796	999	999	999	999	0
313	20240618	160200	43796	999	999	999	999	0
314	20240618	160100	43796	999	999	999	999	0
315	20240618	160000	43796	999	999	999	999	0
316	20240618	155900	43796	999	999	999	999	0
317	20240618	155800	43796	999	999	999	999	0
318	20240618	155700	43796	999	999	999	999	0
319	20240618	155600	43796	999	999	999	999	0
320	20240618	155500	43796	999	999	999	999	0
321	20240618	155400	43796	999	999	999	999	0
322	20240618	155300	43796	999	999	999	999	0
323	20240618	155200	43796	999	999	999	999	0
324	20240618	155100	43796	999	999	999	999	0
325	20240618	155000	43796	999	999	999	999	0
326	20240618	154900	43796	999	999	999	999	0
327	20240618	154800	43796	999	999	999	999	0
328	20240618	154700	43796	999	999	999	999	0
329	20240618	154600	43796	999	999	999	999	0
330	20240618	154500	43796	999	999	999	999	0
331	20240618	154400	43796	999	999	999	999	0
332	20240618	154300	43796	999	999	999	999	1
333	20240618	154200	43796	999	999	999	999	0
334	20240618	154100	43796	999	999	999	999	0
335	20240618	154000	43796	999	999	999	999	0
336	20240618	153900	43796	999	999	999	999	0
337	20240618	153800	43796	999	999	999	999	0
338	20240618	153700	43796	999	999	999	999	0
339	20240618	153600	43796	999	999	999	999	0
340	20240618	153500	43796	999	999	999	999	0
341	20240618	153400	43796	999	999	999	999	0
342	20240618	153300	43796	999	999	999	999	0
343	20240618	153200	43796	999	999	999	999	0
344	20240618	153100	43796	999	999	999	999	0
345	20240618	153000	43796	999	999	999	999	0
346	20240618	152900	43796	999	999	999	999	0
347	20240618	152800	43796	999	999	999	999	0
348	20240618	152700	43796	999	999	999	999	0
349	20240618	152600	43796	999	999	999	999	0
350	20240618	152500	43796	999	999	999	999	0
351	20240618	152400	43796	999	999	999	999	0
352	20240618	152300	43796	999	999	999	999	0
353	20240618	152200	43796	999	999	999	999	0
354	20240618	152100	43796	999	999	999	999	0
355	20240618	152000	43796	999	999	999	999	0
356	20240618	151900	43796	999	999	999	999	0
357	20240618	151800	43796	999	999	999	999	0
358	20240618	151700	43796	999	999	999	999	0
359	20240618	151600	43796	999	999	999	999	0
360	20240618	151500	43796	999	999	999	999	0
361	20240618	151400	43796	999	999	999	999	0
362	20240618	151300	43796	999	999	999	999	0
363	20240618	151200	43796	999	999	999	999	0
364	20240618	151100	43796	999	999	999	999	0
365	20240618	151000	43796	999	999	999	999	0
366	20240618	150900	43796	999	999	999	999	0
367	20240618	150800	43796	999	999	999	999	0
368	20240618	150700	43796	999	999	999	999	0
369	20240618	150600	43796	999	999	999	999	0
370	20240618	150500	43796	999	999	999	999	0
371	20240618	150400	43796	999	999	999	999	0
372	20240618	150300	43796	999	999	999	999	0
373	20240618	150200	43796	999	999	999	999	0
374	20240618	150100	43796	999	999	999	999	0
375	20240618	150000	43796	999	999	999	999	0
376	20240618	145900	43796	999	999	999	999	0
377	20240618	145800	43796	999	999	999	999	0
378	20240618	145700	43796	999	999	999	999	0
379	20240618	145600	43796	999	999	999	999	0
380	20240618	145500	43796	999	999	999	999	0
381	20240618	145400	43796	999	999	999	999	0
382	20240618	145300	43796	999	999	999	999	0
383	20240618	145200	43796	999	999	999	999	0
384	20240618	145100	43796	999	999	999	999	0
385	20240618	145000	43796	999	999	999	999	0
386	20240618	144900	43796	999	999	999	999	0
387	20240618	144800	43796	999	999	999	999	0
388	20240618	144700	43796	999	999	999	999	0
389	20240618	144600	43796	999	999	999	999	0
390	20240618	144500	43796	999	999	999	999	0
391	20240618	144400	43796	999	999	999	999	0
392	20240618	144300	43796	999	999	999	999	0
393	20240618	144200	43796	999	999	999	999	0
394	20240618	144100	43796	999	999	999	999	0
395	20240618	144000	43796	999	999	999	999	0
396	20240618	143900	43796	999	999	999	999	0
397	20240618	143800	43796	999	999	999	999	0
398	20240618	143700	43796	999	999	999	999	0
399	20240618	143600	43796	999	999	999	999	0
400	20240618	143500	43796	999	999	999	999	0
401	20240618	143400	43796	999	999	999	999	0
402	20240618	143300	43796	999	999	999	999	0
403	20240618	143200	43796	999	999	999	999	0
404	20240618	143100	43796	999	999	999	999	0
405	20240618	143000	43796	999	999	999	999	0
406	20240618	142900	43796	999	999	999	999	0
407	20240618	142800	43796	999	999	999	999	0
408	20240618	142700	43796	999	999	999	999	0
409	20240618	142600	43796	999	999	999	999	0
410	20240618	142500	43796	999	999	999	999	0
411	20240618	142400	43796	999	999	999	999	0
412	20240618	142300	43796	999	999	999	999	0
413	20240618	142200	43796	999	999	999	999	0
414	20240618	142100	43796	999	999	999	999	0
415	20240618	142000	43796	999	999	999	999	0
416	20240618	141900	43796	999	999	999	999	0
417	20240618	141800	43796	999	999	999	999	0
418	20240618	141700	43796	999	999	999	999	0
419	20240618	141600	43796	999	999	999	999	0
420	20240618	141500	43796	999	999	999	999	0
421	20240618	141400	43796	999	999	999	999	0
422	20240618	141300	43796	999	999	999	999	0
423	20240618	141200	43796	999	999	999	999	0
424	20240618	141100	43796	999	999	999	999	0
425	20240618	141000	43796	999	999	999	999	0
426	20240618	140900	43796	999	999	999	999	0
427	20240618	140800	43796	999	999	999	999	0
428	20240618	140700	43796	999	999	999	999	0
429	20240618	140600	43796	999	999	999	999	0
430	20240618	140500	43796	999	999	999	999	0
431	20240618	140400	43796	999	999	999	999	0
432	20240618	140300	43796	999	999	999	999	0
433	20240618	140200	43796	999	999	999	999	0
434	20240618	140100	43796	999	999	999	999	0
435	20240618	140000	43796	999	999	999	999	0
436	20240618	135900	43796	999	999	999	999	0
437	20240618	135800	43796	999	999	999	999	0
438	20240618	135700	43796	999	999	999	999	0
439	20240618	135600	43796	999	999	999	999	0
440	20240618	135500	43796	999	999	999	999	0
441	20240618	135400	43796	999	999	999	999	0
442	20240618	135300	43796	999	999	999	999	0
443	20240618	135200	43796	999	999	999	999	0
444	20240618	135100	43796	999	999	999	999	0
445	20240618	135000	43796	999	999	999	999	0
446	20240618	134900	43796	999	999	999	999	0
447	20240618	134800	43796	999	999	999	999	0
448	20240618	134700	43796	999	999	999	999	0
449	20240618	134600	43796	999	999	999	999	0
450	20240618	134500	43796	999	999	999	999	0
451	20240618	134400	43796	999	999	999	999	0
452	20240618	134300	43796	999	999	999	999	0
453	20240618	134200	43796	999	999	999	999	0
454	20240618	134100	43796	999	999	999	999	0
455	20240618	134000	43796	999	999	999	999	0
456	20240618	133900	43796	999	999	999	999	0
457	20240618	133800	43796	999	999	999	999	0
458	20240618	133700	43796	999	999	999	999	0
459	20240618	133600	43796	999	999	999	999	0
460	20240618	133500	43796	999	999	999	999	0
461	20240618	133400	43796	999	999	999	999	0
462	20240618	133300	43796	999	999	999	999	0
463	20240618	133200	43796	999	999	999	999	0
464	20240618	133100	43796	999	999	999	999	0
465	20240618	133000	43796	999	999	999	999	0
466	20240618	132900	43796	999	999	999	999	0
467	20240618	132800	43796	999	999	999	999	0
468	20240618	132700	43796	999	999	999	999	0
469	20240618	132600	43796	999	999	999	999	0
470	20240618	132500	43796	999	999	999	999	0
471	20240618	132400	43796	999	999	999	999	0
472	20240618	132300	43796	999	999	999	999	0
473	20240618	132200	43796	999	999	999	999	0
474	20240618	132100	43796	999	999	999	999	0
475	20240618	132000	43796	999	999	999	999	0
476	20240618	131900	43796	999	999	999	999	0
477	20240618	131800	43796	999	999	999	999	0
478	20240618	131700	43796	999	999	999	999	0
479	20240618	131600	43796	999	999	999	999	0
480	20240618	131500	43796	999	999	999	999	0
481	20240618	131400	43796	999	999	999	999	0
482	20240618	131300	43796	999	999	999	999	0
483	20240618	131200	43796	999	999	999	999	0
484	20240618	131100	43796	999	999	999	999	0
485	20240618	131000	43796	999	999	999	999	0
486	20240618	130900	43796	999	999	999	999	0
487	20240618	130800	43796	999	999	999	999	0
488	20240618	130700	43796	999	999	999	999	0
489	20240618	130600	43796	999	999	999	999	0
490	20240618	130500	43796	999	999	999	999	0
491	20240618	130400	43796	999	999	999	999	0
492	20240618	130300	43796	999	999	999	999	1
493	20240618	130200	42797	1000	1000	1000	1000	0
494	20240618	130100	42797	1000	1000	1000	1000	0
495	20240618	130000	42797	1000	1000	1000	1000	0
496	20240618	125900	42797	1000	1000	1000	1000	0
497	20240618	125800	42797	1000	1000	1000	1000	0
498	20240618	125700	42797	1000	1000	1000	1000	0
499	20240618	125600	42797	1000	1000	1000	1000	0
500	20240618	125500	42797	1000	1000	1000	1000	0
501	20240618	125400	42797	1000	1000	1000	1000	0
502	20240618	125300	42797	1000	1000	1000	1000	0
503	20240618	125200	42797	1000	1000	1000	1000	0
504	20240618	125100	42797	1000	1000	1000	1000	0
505	20240618	125000	42797	1000	1000	1000	1000	0
506	20240618	124900	42797	1000	1000	1000	1000	0
507	20240618	124800	42797	1000	1000	1000	1000	0
508	20240618	124700	42797	1000	1000	1000	1000	0
509	20240618	124600	42797	1000	1000	1000	1000	0
510	20240618	124500	42797	1000	1000	1000	1000	0
511	20240618	124400	42797	1000	1000	1000	1000	0
512	20240618	124300	42797	1000	1000	1000	1000	0
513	20240618	124200	42797	1000	1000	1000	1000	0
514	20240618	124100	42797	1000	1000	1000	1000	0
515	20240618	124000	42797	1000	1000	1000	1000	0
516	20240618	123900	42797	1000	1000	1000	1000	0
517	20240618	123800	42797	1000	1000	1000	1000	0
518	20240618	123700	42797	1000	1000	1000	1000	0
519	20240618	123600	42797	1000	1000	1000	1000	0
520	20240618	123500	42797	1000	1000	1000	1000	0
521	20240618	123400	42797	1000	1000	1000	1000	0
522	20240618	123300	42797	1000	1000	1000	1000	0
523	20240618	123200	42797	1000	1000	1000	1000	0
524	20240618	123100	42797	1000	1000	1000	1000	0
525	20240618	123000	42797	1000	1000	1000	1000	0
526	20240618	122900	42797	1000	1000	1000	1000	0
527	20240618	122800	42797	1000	1000	1000	1000	0
528	20240618	122700	42797	1000	1000	1000	1000	0
529	20240618	122600	42797	1000	1000	1000	1000	0
530	20240618	122500	42797	1000	1000	1000	1000	0
531	20240618	122400	42797	1000	1000	1000	1000	0
532	20240618	122300	42797	1000	1000	1000	1000	0
533	20240618	122200	42797	1000	1000	1000	1000	0
534	20240618	122100	42797	1000	1000	1000	1000	0
535	20240618	122000	42797	1000	1000	1000	1000	0
536	20240618	121900	42797	1000	1000	1000	1000	0
537	20240618	121800	42797	1000	1000	1000	1000	0
538	20240618	121700	42797	1000	1000	1000	1000	0
539	20240618	121600	42797	1000	1000	1000	1000	0
540	20240618	121500	42797	1000	1000	1000	1000	0
541	20240618	121400	42797	1000	1000	1000	1000	0
542	20240618	121300	42797	1000	1000	1000	1000	0
543	20240618	121200	42797	1000	1000	1000	1000	0
544	20240618	121100	42797	1000	1000	1000	1000	0
545	20240618	121000	42797	1000	1000	1000	1000	0
546	20240618	120900	42797	1000	1000	1000	1000	0
547	20240618	120800	42797	1000	1000	1000	1000	0
548	20240618	120700	42797	1000	1000	1000	1000	0
549	20240618	120600	42797	1000	1000	1000	1000	0
550	20240618	120500	42797	1000	1000	1000	1000	0
551	20240618	120400	42797	1000	1000	1000	1000	0
552	20240618	120300	42797	1000	1000	1000	1000	0
553	20240618	120200	42797	1000	1000	1000	1000	0
554	20240618	120100	42797	1000	1000	1000	1000	0
555	20240618	120000	42797	1000	1000	1000	1000	0
556	20240618	115900	42797	1000	1000	1000	1000	0
557	20240618	115800	42797	1000	1000	1000	1000	0
558	20240618	115700	42797	1000	1000	1000	1000	0
559	20240618	115600	42797	1000	1000	1000	1000	0
560	20240618	115500	42797	1000	1000	1000	1000	0
561	20240618	115400	42797	1000	1000	1000	1000	0
562	20240618	115300	42797	1000	1000	1000	1000	0
563	20240618	115200	42797	1000	1000	1000	1000	0
564	20240618	115100	42797	1000	1000	1000	1000	0
565	20240618	115000	42797	1000	1000	1000	1000	0
566	20240618	114900	42797	1000	1000	1000	1000	0
567	20240618	114800	42797	1000	1000	1000	1000	0
568	20240618	114700	42797	1000	1000	1000	1000	0
569	20240618	114600	42797	1000	1000	1000	1000	0
570	20240618	114500	42797	1000	1000	1000	1000	0
571	20240618	114400	42797	1000	1000	1000	1000	0
572	20240618	114300	42797	1000	1000	1000	1000	0
573	20240618	114200	42797	1000	1000	1000	1000	0
574	20240618	114100	42797	1000	1000	1000	1000	0
575	20240618	114000	42797	1000	1000	1000	1000	0
576	20240618	113900	42797	1000	1000	1000	1000	0
577	20240618	113800	42797	1000	1000	1000	1000	0
578	20240618	113700	42797	1000	1000	1000	1000	0
579	20240618	113600	42797	1000	1000	1000	1000	0
580	20240618	113500	42797	1000	1000	1000	1000	0
581	20240618	113400	42797	1000	1000	1000	1000	0
582	20240618	113300	42797	1000	1000	1000	1000	0
583	20240618	113200	42797	1000	1000	1000	1000	0
584	20240618	113100	42797	1000	1000	1000	1000	0
585	20240618	113000	42797	1000	1000	1000	1000	0
586	20240618	112900	42797	1000	1000	1000	1000	0
587	20240618	112800	42797	1000	1000	1000	1000	0
588	20240618	112700	42797	1000	1000	1000	1000	0
589	20240618	112600	42797	1000	1000	1000	1000	0
590	20240618	112500	42797	1000	1000	1000	1000	0
591	20240618	112400	42797	1000	1000	1000	1000	0
592	20240618	112300	42797	1000	1000	1000	1000	0
593	20240618	112200	42797	1000	1000	1000	1000	0
594	20240618	112100	42797	1000	1000	1000	1000	0
595	20240618	112000	42797	1000	1000	1000	1000	0
596	20240618	111900	42797	1000	1000	1000	1000	0
597	20240618	111800	42797	1000	1000	1000	1000	0
598	20240618	111700	42797	1000	1000	1000	1000	0
599	20240618	111600	42797	1000	1000	1000	1000	0
600	20240618	111500	42797	1000	1000	1000	1000	0
601	20240618	111400	42797	1000	1000	1000	1000	0
602	20240618	111300	42797	1000	1000	1000	1000	0
603	20240618	111200	42797	1000	1000	1000	1000	0
604	20240618	111100	42797	1000	1000	1000	1000	0
605	20240618	111000	42797	1000	1000	1000	1000	0
606	20240618	110900	42797	1000	1000	1000	1000	0
607	20240618	110800	42797	1000	1000	1000	1000	0
608	20240618	110700	42797	1000	1000	1000	1000	0
609	20240618	110600	42797	1000	1000	1000	1000	0
610	20240618	110500	42797	1000	1000	1000	1000	0
611	20240618	110400	42797	1000	1000	1000	1000	0
612	20240618	110300	42797	1000	1000	1000	1000	0
613	20240618	110200	42797	1000	1000	1000	1000	0
614	20240618	110100	42797	1000	1000	1000	1000	0
615	20240618	110000	42797	1000	1000	1000	1000	0
616	20240618	105900	42797	1000	1000	1000	1000	0
617	20240618	105800	42797	1000	1000	1000	1000	0
618	20240618	105700	42797	1000	1000	1000	1000	0
619	20240618	105600	42797	1000	1000	1000	1000	0
620	20240618	105500	42797	1000	1000	1000	1000	0
621	20240618	105400	42797	1000	1000	1000	1000	0
622	20240618	105300	42797	1000	1000	1000	1000	0
623	20240618	105200	42797	1000	1000	1000	1000	0
624	20240618	105100	42797	1000	1000	1000	1000	0
625	20240618	105000	42797	1000	1000	1000	1000	0
626	20240618	104900	42797	1000	1000	1000	1000	0
627	20240618	104800	42797	1000	1000	1000	1000	0
628	20240618	104700	42797	1000	1000	1000	1000	0
629	20240618	104600	42797	1000	1000	1000	1000	0
630	20240618	104500	42797	1000	1000	1000	1000	0
631	20240618	104400	42797	1000	1000	1000	1000	0
632	20240618	104300	42797	1000	1000	1000	1000	0
633	20240618	104200	42797	1000	1000	1000	1000	0
634	20240618	104100	42797	1000	1000	1000	1000	0
635	20240618	104000	42797	1000	1000	1000	1000	0
636	20240618	103900	42797	1000	1000	1000	1000	0
637	20240618	103800	42797	1000	1000	1000	1000	0
638	20240618	103700	42797	1000	1000	1000	1000	1
639	20240618	103600	41797	900	900	900	900	0
640	20240618	103500	41797	900	900	900	900	0
641	20240618	103400	41797	900	900	900	900	0
642	20240618	103300	41797	900	900	900	900	0
643	20240618	103200	41797	900	900	900	900	0
644	20240618	103100	41797	900	900	900	900	0
645	20240618	103000	41797	900	900	900	900	0
646	20240618	102900	41797	900	900	900	900	0
647	20240618	102800	41797	900	900	900	900	0
648	20240618	102700	41797	900	900	900	900	0
649	20240618	102600	41797	900	900	900	900	0
650	20240618	102500	41797	900	900	900	900	0
651	20240618	102400	41797	900	900	900	900	0
652	20240618	102300	41797	900	900	900	900	10
653	20240618	102200	32797	1000	1000	1000	1000	0
654	20240618	102100	32797	1000	1000	1000	1000	0
655	20240618	102000	32797	1000	1000	1000	1000	0
656	20240618	101900	32797	1000	1000	1000	1000	0
657	20240618	101800	32797	1000	1000	1000	1000	0
658	20240618	101700	32797	1000	1000	1000	1000	0
659	20240618	101600	32797	1000	1000	1000	1000	0
660	20240618	101500	32797	1000	1000	1000	1000	0
661	20240618	101400	32797	1000	1000	1000	1000	0
662	20240618	101300	32797	1000	1000	1000	1000	0
663	20240618	101200	32797	1000	1000	1000	1000	0
664	20240618	101100	32797	1000	1000	1000	1000	0
665	20240618	101000	32797	1000	1000	1000	1000	0
666	20240618	100900	32797	1000	1000	1000	1000	0
667	20240618	100800	32797	1000	1000	1000	1000	0
668	20240618	100700	32797	1000	1000	1000	1000	0
669	20240618	100600	32797	1000	1000	1000	1000	0
670	20240618	100500	32797	1000	1000	1000	1000	0
671	20240618	100400	32797	1000	1000	1000	1000	0
672	20240618	100300	32797	1000	1000	1000	1000	0
673	20240618	100200	32797	1000	1000	1000	1000	0
674	20240618	100100	32797	1000	1000	1000	1000	0
675	20240618	100000	32797	1000	1000	1000	1000	0
676	20240618	095900	32797	1000	1000	1000	1000	0
677	20240618	095800	32797	1000	1000	1000	1000	0
678	20240618	095700	32797	1000	1000	1000	1000	0
679	20240618	095600	32797	1000	1000	1000	1000	0
680	20240618	095500	32797	1000	1000	1000	1000	0
681	20240618	095400	32797	1000	1000	1000	1000	0
682	20240618	095300	32797	1000	1000	1000	1000	0
683	20240618	095200	32797	1000	1000	1000	1000	0
684	20240618	095100	32797	1000	1000	1000	1000	0
685	20240618	095000	32797	1000	1000	1000	1000	0
686	20240618	094900	32797	1000	1000	1000	1000	0
687	20240618	094800	32797	1000	1000	1000	1000	0
688	20240618	094700	32797	1000	1000	1000	1000	0
689	20240618	094600	32797	1000	1000	1000	1000	0
690	20240618	094500	32797	1000	1000	1000	1000	0
691	20240618	094400	32797	1000	1000	1000	1000	0
692	20240618	094300	32797	1000	1000	1000	1000	0
693	20240618	094200	32797	1000	1000	1000	1000	0
694	20240618	094100	32797	1000	1000	1000	1000	0
695	20240618	094000	32797	1000	1000	1000	1000	0
696	20240618	093900	32797	1000	1000	1000	1000	10
697	20240618	093800	22797	1098	1098	1098	1098	0
698	20240618	093700	22797	1098	1098	1098	1098	0
699	20240618	093600	22797	1098	1098	1098	1098	0
700	20240618	093500	22797	1098	1098	1098	1098	0
701	20240618	093400	22797	1098	1098	1098	1098	0
702	20240618	093300	22797	1098	1098	1098	1098	0
703	20240618	093200	22797	1098	1098	1098	1098	0
704	20240618	093100	22797	1098	1098	1098	1098	0
705	20240618	093000	22797	1098	1098	1098	1098	0
706	20240618	092900	22797	1098	1098	1098	1098	0
707	20240618	092800	22797	1098	1098	1098	1098	0
708	20240618	092700	22797	1098	1098	1098	1098	0
709	20240618	092600	22797	1098	1098	1098	1098	0
710	20240618	092500	22797	1098	1098	1098	1098	0
711	20240618	092400	22797	1098	1098	1098	1098	0
712	20240618	092300	22797	1098	1098	1098	1098	0
713	20240618	092200	22797	1098	1098	1098	1098	0
714	20240618	092100	22797	1098	1098	1098	1098	0
715	20240618	092000	22797	1098	1098	1098	1098	0
716	20240618	091900	22797	1098	1098	1098	1098	0
717	20240618	091800	22797	1098	1098	1098	1098	0
718	20240618	091700	22797	1098	1098	1098	1098	0
719	20240618	091600	22797	1098	1098	1098	1098	0
720	20240618	091500	22797	1098	1098	1098	1098	0
721	20240618	091400	22797	1098	1098	1098	1098	1
722	20240618	091300	21699	850	850	850	850	9
723	20240618	091200	14049	1099	1099	1099	1099	0
724	20240618	091100	14049	1099	1099	1099	1099	0
725	20240618	091000	14049	1099	1099	1099	1099	0
726	20240618	090900	14049	1099	1099	1099	1099	0
727	20240618	090800	14049	1099	1099	1099	1099	0
728	20240618	090700	14049	1099	1099	1099	1099	0
729	20240618	090600	14049	1099	850	1099	850	2
730	20240618	090500	12100	1100	1100	1100	1100	0
731	20240618	090400	12100	1100	1100	1100	1100	0
732	20240618	090300	12100	1100	1100	1100	1100	0
733	20240618	090200	12100	1100	1100	1100	1100	0
734	20240618	090100	12100	1100	1100	1100	1100	0
735	20240618	090000	12100	1100	1100	1100	1100	11