KissMeData/006980/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184900	45757130	18600	18600	18600	18600	51
3	20240624	184800	45757130	18600	18600	18600	18600	0
4	20240624	184700	45757130	18600	18600	18600	18600	0
5	20240624	184600	45757130	18600	18600	18600	18600	0
6	20240624	184500	45757130	18600	18600	18600	18600	0
7	20240624	184400	45757130	18600	18600	18600	18600	0
8	20240624	184300	45757130	18600	18600	18600	18600	0
9	20240624	184200	45757130	18600	18600	18600	18600	0
10	20240624	184100	45757130	18600	18600	18600	18600	0
11	20240624	184000	45757130	18600	18600	18600	18600	0
12	20240624	183900	45757130	18600	18600	18600	18600	0
13	20240624	183800	45757130	18600	18600	18600	18600	0
14	20240624	183700	45757130	18600	18600	18600	18600	0
15	20240624	183600	45757130	18600	18600	18600	18600	0
16	20240624	183500	45757130	18600	18600	18600	18600	0
17	20240624	183400	45757130	18600	18600	18600	18600	0
18	20240624	183300	45757130	18600	18600	18600	18600	0
19	20240624	183200	45757130	18600	18600	18600	18600	0
20	20240624	183100	45757130	18600	18600	18600	18600	0
21	20240624	183000	45757130	18600	18600	18600	18600	0
22	20240624	182900	45757130	18600	18600	18600	18600	0
23	20240624	182800	45757130	18600	18600	18600	18600	0
24	20240624	182700	45757130	18600	18600	18600	18600	0
25	20240624	182600	45757130	18600	18600	18600	18600	0
26	20240624	182500	45757130	18600	18600	18600	18600	0
27	20240624	182400	45757130	18600	18600	18600	18600	0
28	20240624	182300	45757130	18600	18600	18600	18600	0
29	20240624	182200	45757130	18600	18600	18600	18600	0
30	20240624	182100	45757130	18600	18600	18600	18600	0
31	20240624	182000	45757130	18600	18600	18600	18600	0
32	20240624	181900	45757130	18600	18600	18600	18600	51
33	20240624	181800	45757130	18600	18600	18600	18600	0
34	20240624	181700	45757130	18600	18600	18600	18600	0
35	20240624	181600	45757130	18600	18600	18600	18600	0
36	20240624	181500	45757130	18600	18600	18600	18600	0
37	20240624	181400	45757130	18600	18600	18600	18600	0
38	20240624	181300	45757130	18600	18600	18600	18600	0
39	20240624	181200	45757130	18600	18600	18600	18600	0
40	20240624	181100	45757130	18600	18600	18600	18600	0
41	20240624	181000	45757130	18600	18600	18600	18600	0
42	20240624	180900	45757130	18600	18600	18600	18600	0
43	20240624	180800	45757130	18600	18600	18600	18600	0
44	20240624	180700	45757130	18600	18600	18600	18600	0
45	20240624	180600	45757130	18600	18600	18600	18600	0
46	20240624	180500	45757130	18600	18600	18600	18600	0
47	20240624	180400	45757130	18600	18600	18600	18600	0
48	20240624	180300	45757130	18600	18600	18600	18600	0
49	20240624	180200	45757130	18600	18600	18600	18600	0
50	20240624	180100	45757130	18600	18600	18600	18600	0
51	20240624	180000	45757130	18600	18600	18600	18600	0
52	20240624	175900	45757130	18600	18600	18600	18600	0
53	20240624	175800	45757130	18600	18600	18600	18600	0
54	20240624	175700	45757130	18600	18600	18600	18600	0
55	20240624	175600	45757130	18600	18600	18600	18600	0
56	20240624	175500	45757130	18600	18600	18600	18600	0
57	20240624	175400	45757130	18600	18600	18600	18600	0
58	20240624	175300	45757130	18600	18600	18600	18600	0
59	20240624	175200	45757130	18600	18600	18600	18600	0
60	20240624	175100	45757130	18600	18600	18600	18600	0
61	20240624	175000	45757130	18600	18600	18600	18600	0
62	20240624	174900	45757130	18600	18600	18600	18600	51
63	20240624	174800	45757130	18600	18600	18600	18600	0
64	20240624	174700	45757130	18600	18600	18600	18600	0
65	20240624	174600	45757130	18600	18600	18600	18600	0
66	20240624	174500	45757130	18600	18600	18600	18600	0
67	20240624	174400	45757130	18600	18600	18600	18600	0
68	20240624	174300	45757130	18600	18600	18600	18600	0
69	20240624	174200	45757130	18600	18600	18600	18600	0
70	20240624	174100	45757130	18600	18600	18600	18600	0
71	20240624	174000	45757130	18600	18600	18600	18600	0
72	20240624	173900	45757130	18600	18600	18600	18600	0
73	20240624	173800	45757130	18600	18600	18600	18600	0
74	20240624	173700	45757130	18600	18600	18600	18600	0
75	20240624	173600	45757130	18600	18600	18600	18600	0
76	20240624	173500	45757130	18600	18600	18600	18600	0
77	20240624	173400	45757130	18600	18600	18600	18600	0
78	20240624	173300	45757130	18600	18600	18600	18600	0
79	20240624	173200	45757130	18600	18600	18600	18600	0
80	20240624	173100	45757130	18600	18600	18600	18600	0
81	20240624	173000	45757130	18600	18600	18600	18600	0
82	20240624	172900	45757130	18600	18600	18600	18600	0
83	20240624	172800	45757130	18600	18600	18600	18600	0
84	20240624	172700	45757130	18600	18600	18600	18600	0
85	20240624	172600	45757130	18600	18600	18600	18600	0
86	20240624	172500	45757130	18600	18600	18600	18600	0
87	20240624	172400	45757130	18600	18600	18600	18600	0
88	20240624	172300	45757130	18600	18600	18600	18600	0
89	20240624	172200	45757130	18600	18600	18600	18600	0
90	20240624	172100	45757130	18600	18600	18600	18600	0
91	20240624	172000	45757130	18600	18600	18600	18600	0
92	20240624	171900	45757130	18600	18600	18600	18600	51
93	20240624	171800	45757130	18600	18600	18600	18600	0
94	20240624	171700	45757130	18600	18600	18600	18600	0
95	20240624	171600	45757130	18600	18600	18600	18600	0
96	20240624	171500	45757130	18600	18600	18600	18600	0
97	20240624	171400	45757130	18600	18600	18600	18600	0
98	20240624	171300	45757130	18600	18600	18600	18600	0
99	20240624	171200	45757130	18600	18600	18600	18600	0
100	20240624	171100	45757130	18600	18600	18600	18600	0
101	20240624	171000	45757130	18600	18600	18600	18600	0
102	20240624	170900	45757130	18600	18600	18600	18600	0
103	20240624	170800	45757130	18600	18600	18600	18600	0
104	20240624	170700	45757130	18600	18600	18600	18600	0
105	20240624	170600	45757130	18600	18600	18600	18600	0
106	20240624	170500	45757130	18600	18600	18600	18600	0
107	20240624	170400	45757130	18600	18600	18600	18600	0
108	20240624	170300	45757130	18600	18600	18600	18600	0
109	20240624	170200	45757130	18600	18600	18600	18600	0
110	20240624	170100	45757130	18600	18600	18600	18600	0
111	20240624	170000	45757130	18600	18600	18600	18600	0
112	20240624	165900	45757130	18600	18600	18600	18600	0
113	20240624	165800	45757130	18600	18600	18600	18600	0
114	20240624	165700	45757130	18600	18600	18600	18600	0
115	20240624	165600	45757130	18600	18600	18600	18600	0
116	20240624	165500	45757130	18600	18600	18600	18600	0
117	20240624	165400	45757130	18600	18600	18600	18600	0
118	20240624	165300	45757130	18600	18600	18600	18600	0
119	20240624	165200	45757130	18600	18600	18600	18600	0
120	20240624	165100	45757130	18600	18600	18600	18600	0
121	20240624	165000	45757130	18600	18600	18600	18600	0
122	20240624	164900	45757130	18600	18600	18600	18600	51
123	20240624	164800	45757130	18600	18600	18600	18600	0
124	20240624	164700	45757130	18600	18600	18600	18600	0
125	20240624	164600	45757130	18600	18600	18600	18600	0
126	20240624	164500	45757130	18600	18600	18600	18600	0
127	20240624	164400	45757130	18600	18600	18600	18600	0
128	20240624	164300	45757130	18600	18600	18600	18600	0
129	20240624	164200	45757130	18600	18600	18600	18600	0
130	20240624	164100	45757130	18600	18600	18600	18600	0
131	20240624	164000	45757130	18600	18600	18600	18600	0
132	20240624	163900	45757130	18600	18600	18600	18600	0
133	20240624	163800	45757130	18600	18600	18600	18600	0
134	20240624	163700	45757130	18600	18600	18600	18600	0
135	20240624	163600	45757130	18600	18600	18600	18600	0
136	20240624	163500	45757130	18600	18600	18600	18600	0
137	20240624	163400	45757130	18600	18600	18600	18600	0
138	20240624	163300	45757130	18600	18600	18600	18600	0
139	20240624	163200	45757130	18600	18600	18600	18600	0
140	20240624	163100	45757130	18600	18600	18600	18600	0
141	20240624	163000	45757130	18600	18600	18600	18600	0
142	20240624	162900	45757130	18600	18600	18600	18600	0
143	20240624	162800	45757130	18600	18600	18600	18600	0
144	20240624	162700	45757130	18600	18600	18600	18600	0
145	20240624	162600	45757130	18600	18600	18600	18600	0
146	20240624	162500	45757130	18600	18600	18600	18600	0
147	20240624	162400	45757130	18600	18600	18600	18600	0
148	20240624	162300	45757130	18600	18600	18600	18600	0
149	20240624	162200	45757130	18600	18600	18600	18600	0
150	20240624	162100	45757130	18600	18600	18600	18600	0
151	20240624	162000	45757130	18600	18600	18600	18600	0
152	20240624	161900	45757130	18600	18600	18600	18600	51
153	20240624	161800	45757130	18600	18600	18600	18600	0
154	20240624	161700	45757130	18600	18600	18600	18600	0
155	20240624	161600	45757130	18600	18600	18600	18600	0
156	20240624	161500	45757130	18600	18600	18600	18600	0
157	20240624	161400	45757130	18600	18600	18600	18600	0
158	20240624	161300	45757130	18600	18600	18600	18600	0
159	20240624	161200	45757130	18600	18600	18600	18600	0
160	20240624	161100	45757130	18600	18600	18600	18600	0
161	20240624	161000	45757130	18600	18600	18600	18600	0
162	20240624	160900	45757130	18600	18600	18600	18600	0
163	20240624	160800	45757130	18600	18600	18600	18600	0
164	20240624	160700	45757130	18600	18600	18600	18600	0
165	20240624	160600	45757130	18600	18600	18600	18600	0
166	20240624	160500	45757130	18600	18600	18600	18600	0
167	20240624	160400	45757130	18600	18600	18600	18600	0
168	20240624	160300	45757130	18600	18600	18600	18600	0
169	20240624	160200	45757130	18600	18600	18600	18600	0
170	20240624	160100	45757130	18600	18600	18600	18600	0
171	20240624	160000	45757130	18600	18600	18600	18600	0
172	20240624	155900	45757130	18600	18600	18600	18600	0
173	20240624	155800	45757130	18600	18600	18600	18600	0
174	20240624	155700	45757130	18600	18600	18600	18600	0
175	20240624	155600	45757130	18600	18600	18600	18600	0
176	20240624	155500	45757130	18600	18600	18600	18600	0
177	20240624	155400	45757130	18600	18600	18600	18600	0
178	20240624	155300	45757130	18600	18600	18600	18600	0
179	20240624	155200	45757130	18600	18600	18600	18600	0
180	20240624	155100	45757130	18600	18600	18600	18600	0
181	20240624	155000	45757130	18600	18600	18600	18600	0
182	20240624	154900	45757130	18600	18600	18600	18600	51
183	20240624	154800	45757130	18600	18600	18600	18600	0
184	20240624	154700	45757130	18600	18600	18600	18600	0
185	20240624	154600	45757130	18600	18600	18600	18600	0
186	20240624	154500	45757130	18600	18600	18600	18600	0
187	20240624	154400	45757130	18600	18600	18600	18600	0
188	20240624	154300	45757130	18600	18600	18600	18600	0
189	20240624	154200	45757130	18600	18600	18600	18600	0
190	20240624	154100	45757130	18600	18600	18600	18600	0
191	20240624	154000	45757130	18600	18600	18600	18600	0
192	20240624	153900	45757130	18600	18600	18600	18600	0
193	20240624	153800	45757130	18600	18600	18600	18600	0
194	20240624	153700	45757130	18600	18600	18600	18600	0
195	20240624	153600	45757130	18600	18600	18600	18600	0
196	20240624	153500	45757130	18600	18600	18600	18600	0
197	20240624	153400	45757130	18600	18600	18600	18600	0
198	20240624	153300	45757130	18600	18600	18600	18600	0
199	20240624	153200	45757130	18600	18600	18600	18600	0
200	20240624	153100	45757130	18600	18600	18600	18600	0
201	20240624	153000	45757130	18600	18600	18600	18600	51
202	20240624	152900	44808530	18610	18610	18610	18610	0
203	20240624	152800	44808530	18610	18610	18610	18610	0
204	20240624	152700	44808530	18610	18610	18610	18610	0
205	20240624	152600	44808530	18610	18610	18610	18610	0
206	20240624	152500	44808530	18610	18610	18610	18610	0
207	20240624	152400	44808530	18610	18610	18610	18610	0
208	20240624	152300	44808530	18610	18610	18610	18610	0
209	20240624	152200	44808530	18610	18610	18610	18610	0
210	20240624	152100	44808530	18610	18610	18610	18610	0
211	20240624	152000	44808530	18610	18610	18610	18610	0
212	20240624	151900	44808530	18610	18610	18610	18610	0
213	20240624	151800	44808530	18610	18610	18610	18610	0
214	20240624	151700	44808530	18610	18610	18610	18610	30
215	20240624	151600	44250230	18620	18620	18620	18620	0
216	20240624	151500	44250230	18620	18620	18620	18620	80
217	20240624	151400	42760630	18620	18620	18620	18620	1
218	20240624	151300	42742010	18610	18610	18610	18610	10
219	20240624	151200	42555910	18610	18610	18610	18610	0
220	20240624	151100	42555910	18610	18610	18610	18610	0
221	20240624	151000	42555910	18610	18600	18610	18600	12
222	20240624	150900	42332600	18620	18620	18620	18620	0
223	20240624	150800	42332600	18620	18620	18620	18620	0
224	20240624	150700	42332600	18620	18620	18620	18620	0
225	20240624	150600	42332600	18620	18620	18620	18620	0
226	20240624	150500	42332600	18620	18620	18620	18620	0
227	20240624	150400	42332600	18620	18620	18620	18620	0
228	20240624	150300	42332600	18620	18620	18620	18620	0
229	20240624	150200	42332600	18620	18620	18620	18620	0
230	20240624	150100	42332600	18620	18620	18620	18620	0
231	20240624	150000	42332600	18620	18620	18620	18620	0
232	20240624	145900	42332600	18620	18620	18620	18620	0
233	20240624	145800	42332600	18620	18620	18620	18620	0
234	20240624	145700	42332600	18620	18620	18620	18620	0
235	20240624	145600	42332600	18620	18620	18620	18620	0
236	20240624	145500	42332600	18620	18620	18620	18620	0
237	20240624	145400	42332600	18620	18620	18620	18620	8
238	20240624	145300	42183640	18620	18620	18620	18620	0
239	20240624	145200	42183640	18620	18620	18620	18620	0
240	20240624	145100	42183640	18620	18620	18620	18620	0
241	20240624	145000	42183640	18620	18620	18620	18620	2
242	20240624	144900	42146400	18600	18600	18600	18600	0
243	20240624	144800	42146400	18600	18600	18600	18600	5
244	20240624	144700	42053400	18610	18610	18610	18610	0
245	20240624	144600	42053400	18610	18610	18610	18610	0
246	20240624	144500	42053400	18610	18610	18610	18610	0
247	20240624	144400	42053400	18610	18610	18610	18610	0
248	20240624	144300	42053400	18610	18610	18610	18610	0
249	20240624	144200	42053400	18610	18610	18610	18610	0
250	20240624	144100	42053400	18610	18610	18610	18610	1
251	20240624	144000	42034790	18610	18610	18610	18610	0
252	20240624	143900	42034790	18610	18610	18610	18610	0
253	20240624	143800	42034790	18610	18610	18610	18610	0
254	20240624	143700	42034790	18610	18610	18610	18610	1
255	20240624	143600	42016180	18610	18610	18610	18610	0
256	20240624	143500	42016180	18610	18610	18610	18610	0
257	20240624	143400	42016180	18610	18610	18610	18610	0
258	20240624	143300	42016180	18610	18610	18610	18610	0
259	20240624	143200	42016180	18610	18610	18610	18610	0
260	20240624	143100	42016180	18610	18610	18610	18610	0
261	20240624	143000	42016180	18610	18610	18610	18610	0
262	20240624	142900	42016180	18610	18610	18610	18610	0
263	20240624	142800	42016180	18610	18610	18610	18610	0
264	20240624	142700	42016180	18610	18610	18610	18610	0
265	20240624	142600	42016180	18610	18610	18610	18610	0
266	20240624	142500	42016180	18610	18610	18610	18610	0
267	20240624	142400	42016180	18610	18610	18610	18610	0
268	20240624	142300	42016180	18610	18610	18610	18610	0
269	20240624	142200	42016180	18610	18610	18610	18610	0
270	20240624	142100	42016180	18610	18610	18610	18610	0
271	20240624	142000	42016180	18610	18610	18610	18610	0
272	20240624	141900	42016180	18610	18610	18610	18610	10
273	20240624	141800	41830080	18610	18610	18610	18610	0
274	20240624	141700	41830080	18610	18610	18610	18610	0
275	20240624	141600	41830080	18610	18610	18610	18610	0
276	20240624	141500	41830080	18610	18610	18610	18610	0
277	20240624	141400	41830080	18610	18610	18610	18610	0
278	20240624	141300	41830080	18610	18610	18610	18610	0
279	20240624	141200	41830080	18610	18610	18610	18610	0
280	20240624	141100	41830080	18610	18610	18610	18610	0
281	20240624	141000	41830080	18610	18610	18610	18610	0
282	20240624	140900	41830080	18610	18610	18610	18610	0
283	20240624	140800	41830080	18610	18610	18610	18610	0
284	20240624	140700	41830080	18610	18610	18610	18610	0
285	20240624	140600	41830080	18610	18610	18610	18610	0
286	20240624	140500	41830080	18610	18610	18610	18610	1
287	20240624	140400	41811470	18600	18600	18600	18600	0
288	20240624	140300	41811470	18600	18600	18600	18600	0
289	20240624	140200	41811470	18600	18600	18600	18600	0
290	20240624	140100	41811470	18600	18600	18600	18600	0
291	20240624	140000	41811470	18600	18600	18600	18600	15
292	20240624	135900	41532470	18600	18600	18600	18600	0
293	20240624	135800	41532470	18600	18600	18600	18600	0
294	20240624	135700	41532470	18600	18600	18600	18600	0
295	20240624	135600	41532470	18600	18600	18600	18600	0
296	20240624	135500	41532470	18600	18600	18600	18600	0
297	20240624	135400	41532470	18600	18600	18600	18600	0
298	20240624	135300	41532470	18600	18600	18600	18600	0
299	20240624	135200	41532470	18600	18600	18600	18600	0
300	20240624	135100	41532470	18600	18600	18600	18600	0
301	20240624	135000	41532470	18600	18600	18600	18600	0
302	20240624	134900	41532470	18600	18600	18600	18600	0
303	20240624	134800	41532470	18600	18600	18600	18600	0
304	20240624	134700	41532470	18600	18600	18600	18600	0
305	20240624	134600	41532470	18600	18600	18600	18600	0
306	20240624	134500	41532470	18600	18600	18600	18600	0
307	20240624	134400	41532470	18600	18600	18600	18600	0
308	20240624	134300	41532470	18600	18600	18600	18600	0
309	20240624	134200	41532470	18600	18600	18600	18600	0
310	20240624	134100	41532470	18600	18600	18600	18600	0
311	20240624	134000	41532470	18600	18600	18600	18600	30
312	20240624	133900	40974470	18600	18600	18600	18600	0
313	20240624	133800	40974470	18600	18600	18600	18600	0
314	20240624	133700	40974470	18600	18600	18600	18600	0
315	20240624	133600	40974470	18600	18600	18600	18600	0
316	20240624	133500	40974470	18600	18600	18600	18600	0
317	20240624	133400	40974470	18600	18600	18600	18600	0
318	20240624	133300	40974470	18600	18600	18600	18600	0
319	20240624	133200	40974470	18600	18600	18600	18600	0
320	20240624	133100	40974470	18600	18600	18600	18600	0
321	20240624	133000	40974470	18600	18600	18600	18600	100
322	20240624	132900	39114470	18610	18610	18610	18610	0
323	20240624	132800	39114470	18610	18610	18610	18610	0
324	20240624	132700	39114470	18610	18610	18610	18610	0
325	20240624	132600	39114470	18610	18610	18610	18610	5
326	20240624	132500	39021420	18610	18610	18610	18610	0
327	20240624	132400	39021420	18610	18610	18610	18610	0
328	20240624	132300	39021420	18610	18610	18610	18610	25
329	20240624	132200	38556170	18610	18610	18610	18610	0
330	20240624	132100	38556170	18610	18610	18610	18610	0
331	20240624	132000	38556170	18610	18610	18610	18610	0
332	20240624	131900	38556170	18610	18610	18610	18610	0
333	20240624	131800	38556170	18610	18610	18610	18610	0
334	20240624	131700	38556170	18610	18610	18610	18610	0
335	20240624	131600	38556170	18610	18610	18610	18610	58
336	20240624	131500	37476790	18620	18620	18620	18620	0
337	20240624	131400	37476790	18620	18620	18620	18620	0
338	20240624	131300	37476790	18620	18620	18620	18620	0
339	20240624	131200	37476790	18620	18620	18620	18620	0
340	20240624	131100	37476790	18620	18620	18620	18620	0
341	20240624	131000	37476790	18620	18620	18620	18620	0
342	20240624	130900	37476790	18620	18620	18620	18620	0
343	20240624	130800	37476790	18620	18620	18620	18620	2
344	20240624	130700	37439550	18620	18620	18620	18620	0
345	20240624	130600	37439550	18620	18620	18620	18620	0
346	20240624	130500	37439550	18620	18620	18620	18620	0
347	20240624	130400	37439550	18620	18620	18620	18620	0
348	20240624	130300	37439550	18620	18620	18620	18620	0
349	20240624	130200	37439550	18620	18620	18620	18620	0
350	20240624	130100	37439550	18620	18620	18620	18620	0
351	20240624	130000	37439550	18620	18620	18620	18620	5
352	20240624	125900	37346450	18620	18620	18620	18620	0
353	20240624	125800	37346450	18620	18620	18620	18620	0
354	20240624	125700	37346450	18620	18620	18620	18620	0
355	20240624	125600	37346450	18620	18620	18620	18620	0
356	20240624	125500	37346450	18620	18620	18620	18620	0
357	20240624	125400	37346450	18620	18620	18620	18620	0
358	20240624	125300	37346450	18620	18620	18620	18620	0
359	20240624	125200	37346450	18620	18620	18620	18620	0
360	20240624	125100	37346450	18620	18620	18620	18620	0
361	20240624	125000	37346450	18620	18620	18620	18620	0
362	20240624	124900	37346450	18620	18620	18620	18620	0
363	20240624	124800	37346450	18620	18620	18620	18620	0
364	20240624	124700	37346450	18620	18620	18620	18620	0
365	20240624	124600	37346450	18620	18620	18620	18620	0
366	20240624	124500	37346450	18620	18620	18620	18620	0
367	20240624	124400	37346450	18620	18620	18620	18620	3
368	20240624	124300	37290590	18630	18630	18630	18630	0
369	20240624	124200	37290590	18630	18630	18630	18630	0
370	20240624	124100	37290590	18630	18620	18630	18620	36
371	20240624	124000	36620260	18630	18630	18630	18630	3
372	20240624	123900	36564370	18630	18630	18630	18630	0
373	20240624	123800	36564370	18630	18630	18630	18630	5
374	20240624	123700	36471220	18630	18630	18630	18630	4
375	20240624	123600	36396700	18630	18630	18630	18630	0
376	20240624	123500	36396700	18630	18630	18630	18630	0
377	20240624	123400	36396700	18630	18630	18630	18630	0
378	20240624	123300	36396700	18630	18630	18630	18630	0
379	20240624	123200	36396700	18630	18630	18630	18630	1
380	20240624	123100	36378070	18630	18630	18630	18630	0
381	20240624	123000	36378070	18630	18630	18630	18630	0
382	20240624	122900	36378070	18630	18630	18630	18630	77
383	20240624	122800	34943560	18630	18630	18630	18630	0
384	20240624	122700	34943560	18630	18630	18630	18630	0
385	20240624	122600	34943560	18630	18630	18630	18630	0
386	20240624	122500	34943560	18630	18630	18630	18630	0
387	20240624	122400	34943560	18630	18630	18630	18630	0
388	20240624	122300	34943560	18630	18630	18630	18630	0
389	20240624	122200	34943560	18630	18630	18630	18630	207
390	20240624	122100	31087150	18630	18630	18630	18630	0
391	20240624	122000	31087150	18630	18630	18630	18630	0
392	20240624	121900	31087150	18630	18630	18630	18630	0
393	20240624	121800	31087150	18630	18630	18630	18630	0
394	20240624	121700	31087150	18630	18630	18630	18630	0
395	20240624	121600	31087150	18630	18630	18630	18630	0
396	20240624	121500	31087150	18630	18630	18630	18630	0
397	20240624	121400	31087150	18630	18630	18630	18630	0
398	20240624	121300	31087150	18630	18630	18630	18630	0
399	20240624	121200	31087150	18630	18630	18630	18630	0
400	20240624	121100	31087150	18630	18630	18630	18630	0
401	20240624	121000	31087150	18630	18630	18630	18630	0
402	20240624	120900	31087150	18630	18630	18630	18630	4
403	20240624	120800	31012630	18640	18640	18640	18640	0
404	20240624	120700	31012630	18640	18640	18640	18640	0
405	20240624	120600	31012630	18640	18640	18640	18640	0
406	20240624	120500	31012630	18640	18640	18640	18640	0
407	20240624	120400	31012630	18640	18640	18640	18640	0
408	20240624	120300	31012630	18640	18640	18640	18640	0
409	20240624	120200	31012630	18640	18640	18640	18640	0
410	20240624	120100	31012630	18640	18640	18640	18640	0
411	20240624	120000	31012630	18640	18640	18640	18640	0
412	20240624	115900	31012630	18640	18640	18640	18640	0
413	20240624	115800	31012630	18640	18640	18640	18640	0
414	20240624	115700	31012630	18640	18640	18640	18640	0
415	20240624	115600	31012630	18640	18640	18640	18640	1
416	20240624	115500	30993990	18640	18630	18640	18620	29
417	20240624	115400	30453940	18640	18640	18640	18640	147
418	20240624	115300	27713860	18640	18640	18640	18640	0
419	20240624	115200	27713860	18640	18640	18640	18640	0
420	20240624	115100	27713860	18640	18640	18640	18640	0
421	20240624	115000	27713860	18640	18640	18640	18640	0
422	20240624	114900	27713860	18640	18640	18640	18640	0
423	20240624	114800	27713860	18640	18640	18640	18640	0
424	20240624	114700	27713860	18640	18640	18640	18640	0
425	20240624	114600	27713860	18640	18640	18640	18640	0
426	20240624	114500	27713860	18640	18640	18640	18640	0
427	20240624	114400	27713860	18640	18640	18640	18640	0
428	20240624	114300	27713860	18640	18640	18640	18640	0
429	20240624	114200	27713860	18640	18640	18640	18640	0
430	20240624	114100	27713860	18640	18630	18640	18630	2
431	20240624	114000	27676590	18610	18610	18610	18610	19
432	20240624	113900	27323000	18600	18600	18600	18600	0
433	20240624	113800	27323000	18600	18600	18600	18600	0
434	20240624	113700	27323000	18600	18600	18600	18600	37
435	20240624	113600	26634800	18610	18610	18610	18610	1
436	20240624	113500	26616190	18610	18620	18620	18610	105
437	20240624	113400	24662130	18620	18630	18630	18620	200
438	20240624	113300	20937940	18640	18640	18640	18640	0
439	20240624	113200	20937940	18640	18640	18640	18640	2
440	20240624	113100	20900660	18640	18640	18640	18640	0
441	20240624	113000	20900660	18640	18640	18640	18640	0
442	20240624	112900	20900660	18640	18640	18640	18640	0
443	20240624	112800	20900660	18640	18650	18650	18640	36
444	20240624	112700	20229450	18660	18660	18660	18660	0
445	20240624	112600	20229450	18660	18670	18670	18660	89
446	20240624	112500	18568640	18690	18690	18690	18690	0
447	20240624	112400	18568640	18690	18690	18690	18690	0
448	20240624	112300	18568640	18690	18690	18690	18690	0
449	20240624	112200	18568640	18690	18690	18690	18690	0
450	20240624	112100	18568640	18690	18690	18690	18690	0
451	20240624	112000	18568640	18690	18690	18690	18690	0
452	20240624	111900	18568640	18690	18690	18690	18690	0
453	20240624	111800	18568640	18690	18690	18690	18690	0
454	20240624	111700	18568640	18690	18690	18690	18690	0
455	20240624	111600	18568640	18690	18690	18690	18690	1
456	20240624	111500	18549950	18690	18690	18690	18690	0
457	20240624	111400	18549950	18690	18690	18690	18690	0
458	20240624	111300	18549950	18690	18690	18690	18690	0
459	20240624	111200	18549950	18690	18690	18690	18690	0
460	20240624	111100	18549950	18690	18690	18690	18690	0
461	20240624	111000	18549950	18690	18690	18690	18690	1
462	20240624	110900	18531260	18690	18690	18690	18690	1
463	20240624	110800	18512570	18690	18690	18690	18690	0
464	20240624	110700	18512570	18690	18690	18690	18690	0
465	20240624	110600	18512570	18690	18690	18690	18690	5
466	20240624	110500	18419120	18670	18670	18670	18670	0
467	20240624	110400	18419120	18670	18670	18670	18670	36
468	20240624	110300	17747000	18670	18670	18670	18670	0
469	20240624	110200	17747000	18670	18670	18670	18670	0
470	20240624	110100	17747000	18670	18690	18690	18670	53
471	20240624	110000	16756470	18690	18690	18690	18690	0
472	20240624	105900	16756470	18690	18690	18690	18690	86
473	20240624	105800	15149130	18710	18710	18710	18710	0
474	20240624	105700	15149130	18710	18710	18710	18710	0
475	20240624	105600	15149130	18710	18710	18710	18710	0
476	20240624	105500	15149130	18710	18710	18710	18710	3
477	20240624	105400	15093000	18710	18710	18710	18710	0
478	20240624	105300	15093000	18710	18710	18710	18710	0
479	20240624	105200	15093000	18710	18710	18710	18710	0
480	20240624	105100	15093000	18710	18710	18710	18710	0
481	20240624	105000	15093000	18710	18720	18720	18710	59
482	20240624	104900	13989100	18720	18720	18720	18720	0
483	20240624	104800	13989100	18720	18720	18720	18720	0
484	20240624	104700	13989100	18720	18720	18720	18720	0
485	20240624	104600	13989100	18720	18720	18720	18720	0
486	20240624	104500	13989100	18720	18720	18720	18720	0
487	20240624	104400	13989100	18720	18720	18720	18720	61
488	20240624	104300	12847180	18740	18740	18740	18740	0
489	20240624	104200	12847180	18740	18740	18740	18740	0
490	20240624	104100	12847180	18740	18740	18740	18740	0
491	20240624	104000	12847180	18740	18740	18740	18740	18
492	20240624	103900	12509860	18740	18740	18740	18740	0
493	20240624	103800	12509860	18740	18740	18740	18740	0
494	20240624	103700	12509860	18740	18740	18740	18740	30
495	20240624	103600	11947660	18740	18740	18740	18740	0
496	20240624	103500	11947660	18740	18740	18740	18740	1
497	20240624	103400	11928920	18730	18730	18730	18730	0
498	20240624	103300	11928920	18730	18730	18730	18730	0
499	20240624	103200	11928920	18730	18730	18730	18730	0
500	20240624	103100	11928920	18730	18730	18730	18730	0
501	20240624	103000	11928920	18730	18730	18730	18730	0
502	20240624	102900	11928920	18730	18730	18730	18730	20
503	20240624	102800	11554320	18730	18730	18730	18730	0
504	20240624	102700	11554320	18730	18730	18730	18730	24
505	20240624	102600	11104800	18740	18740	18740	18740	122
506	20240624	102500	8818520	18750	18750	18750	18750	0
507	20240624	102400	8818520	18750	18750	18750	18750	0
508	20240624	102300	8818520	18750	18750	18750	18750	35
509	20240624	102200	8162270	18770	18770	18770	18770	0
510	20240624	102100	8162270	18770	18770	18770	18770	0
511	20240624	102000	8162270	18770	18770	18770	18770	0
512	20240624	101900	8162270	18770	18770	18770	18770	0
513	20240624	101800	8162270	18770	18770	18770	18770	0
514	20240624	101700	8162270	18770	18770	18770	18770	0
515	20240624	101600	8162270	18770	18770	18770	18770	1
516	20240624	101500	8143500	18740	18740	18740	18740	11
517	20240624	101400	7937360	18770	18770	18770	18770	0
518	20240624	101300	7937360	18770	18770	18770	18770	0
519	20240624	101200	7937360	18770	18770	18770	18770	0
520	20240624	101100	7937360	18770	18770	18770	18770	0
521	20240624	101000	7937360	18770	18770	18770	18770	0
522	20240624	100900	7937360	18770	18770	18770	18770	0
523	20240624	100800	7937360	18770	18770	18770	18770	1
524	20240624	100700	7918590	18770	18770	18770	18770	0
525	20240624	100600	7918590	18770	18770	18770	18770	0
526	20240624	100500	7918590	18770	18770	18770	18770	30
527	20240624	100400	7355490	18770	18770	18770	18770	0
528	20240624	100300	7355490	18770	18770	18770	18770	50
529	20240624	100200	6416990	18740	18750	18750	18740	90
530	20240624	100100	4730250	18780	18780	18780	18780	0
531	20240624	100000	4730250	18780	18780	18780	18780	49
532	20240624	095900	3810030	18830	18830	18830	18830	0
533	20240624	095800	3810030	18830	18830	18830	18830	0
534	20240624	095700	3810030	18830	18860	18860	18830	52
535	20240624	095600	2829370	18840	18840	18840	18840	0
536	20240624	095500	2829370	18840	18840	18840	18840	0
537	20240624	095400	2829370	18840	18840	18840	18840	0
538	20240624	095300	2829370	18840	18840	18840	18840	0
539	20240624	095200	2829370	18840	18840	18840	18840	0
540	20240624	095100	2829370	18840	18840	18840	18840	1
541	20240624	095000	2810530	18860	18860	18860	18860	0
542	20240624	094900	2810530	18860	18860	18860	18860	0
543	20240624	094800	2810530	18860	18860	18860	18860	0
544	20240624	094700	2810530	18860	18860	18860	18860	1
545	20240624	094600	2791670	18840	18840	18840	18840	0
546	20240624	094500	2791670	18840	18840	18840	18840	0
547	20240624	094400	2791670	18840	18840	18840	18840	0
548	20240624	094300	2791670	18840	18840	18840	18840	0
549	20240624	094200	2791670	18840	18840	18840	18840	0
550	20240624	094100	2791670	18840	18840	18840	18840	0
551	20240624	094000	2791670	18840	18840	18840	18840	0
552	20240624	093900	2791670	18840	18840	18840	18840	0
553	20240624	093800	2791670	18840	18840	18840	18840	0
554	20240624	093700	2791670	18840	18840	18840	18840	0
555	20240624	093600	2791670	18840	18840	18840	18840	0
556	20240624	093500	2791670	18840	18840	18840	18840	11
557	20240624	093400	2584430	18850	18850	18850	18850	0
558	20240624	093300	2584430	18850	18850	18850	18850	0
559	20240624	093200	2584430	18850	18850	18850	18850	0
560	20240624	093100	2584430	18850	18850	18850	18850	1
561	20240624	093000	2565580	18860	18860	18860	18860	0
562	20240624	092900	2565580	18860	18860	18860	18860	0
563	20240624	092800	2565580	18860	18860	18860	18860	1
564	20240624	092700	2546720	18860	18860	18860	18860	1
565	20240624	092600	2527860	18890	18890	18890	18890	0
566	20240624	092500	2527860	18890	18890	18890	18890	0
567	20240624	092400	2527860	18890	18890	18890	18890	0
568	20240624	092300	2527860	18890	18890	18890	18890	0
569	20240624	092200	2527860	18890	18890	18890	18890	0
570	20240624	092100	2527860	18890	18890	18890	18890	0
571	20240624	092000	2527860	18890	18890	18890	18890	0
572	20240624	091900	2527860	18890	18890	18890	18890	0
573	20240624	091800	2527860	18890	18890	18890	18890	1
574	20240624	091700	2508970	18890	18890	18890	18890	0
575	20240624	091600	2508970	18890	18890	18890	18890	0
576	20240624	091500	2508970	18890	18890	18890	18890	0
577	20240624	091400	2508970	18890	18890	18890	18890	0
578	20240624	091300	2508970	18890	18890	18890	18890	0
579	20240624	091200	2508970	18890	18890	18890	18890	1
580	20240624	091100	2490080	18890	18890	18890	18890	3
581	20240624	091000	2433410	18890	18890	18890	18890	0
582	20240624	090900	2433410	18890	18890	18890	18890	0
583	20240624	090800	2433410	18890	18890	18890	18890	100
584	20240624	090700	544410	18890	18890	18890	18890	0
585	20240624	090600	544410	18890	18890	18890	18890	0
586	20240624	090500	544410	18890	18890	18890	18890	0
587	20240624	090400	544410	18890	18890	18890	18890	0
588	20240624	090300	544410	18890	18890	18890	18890	0
589	20240624	090200	544410	18890	18890	18890	18890	0
590	20240624	090100	544410	18890	18890	18890	18890	0
591	20240624	090000	544410	18890	18740	18900	18740	29