KissMeData/079650/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	195100	18688518	1401	1401	1401	1401	44
3	20240617	195000	18688518	1401	1401	1401	1401	0
4	20240617	194900	18688518	1401	1401	1401	1401	0
5	20240617	194800	18688518	1401	1401	1401	1401	0
6	20240617	194700	18688518	1401	1401	1401	1401	0
7	20240617	194600	18688518	1401	1401	1401	1401	0
8	20240617	194500	18688518	1401	1401	1401	1401	0
9	20240617	194400	18688518	1401	1401	1401	1401	0
10	20240617	194300	18688518	1401	1401	1401	1401	0
11	20240617	194200	18688518	1401	1401	1401	1401	0
12	20240617	194100	18688518	1401	1401	1401	1401	0
13	20240617	194000	18688518	1401	1401	1401	1401	0
14	20240617	193900	18688518	1401	1401	1401	1401	0
15	20240617	193800	18688518	1401	1401	1401	1401	0
16	20240617	193700	18688518	1401	1401	1401	1401	0
17	20240617	193600	18688518	1401	1401	1401	1401	0
18	20240617	193500	18688518	1401	1401	1401	1401	0
19	20240617	193400	18688518	1401	1401	1401	1401	0
20	20240617	193300	18688518	1401	1401	1401	1401	0
21	20240617	193200	18688518	1401	1401	1401	1401	0
22	20240617	193100	18688518	1401	1401	1401	1401	0
23	20240617	193000	18688518	1401	1401	1401	1401	0
24	20240617	192900	18688518	1401	1401	1401	1401	0
25	20240617	192800	18688518	1401	1401	1401	1401	0
26	20240617	192700	18688518	1401	1401	1401	1401	0
27	20240617	192600	18688518	1401	1401	1401	1401	0
28	20240617	192500	18688518	1401	1401	1401	1401	0
29	20240617	192400	18688518	1401	1401	1401	1401	0
30	20240617	192300	18688518	1401	1401	1401	1401	0
31	20240617	192200	18688518	1401	1401	1401	1401	0
32	20240617	192100	18688518	1401	1401	1401	1401	44
33	20240617	192000	18688518	1401	1401	1401	1401	0
34	20240617	191900	18688518	1401	1401	1401	1401	0
35	20240617	191800	18688518	1401	1401	1401	1401	0
36	20240617	191700	18688518	1401	1401	1401	1401	0
37	20240617	191600	18688518	1401	1401	1401	1401	0
38	20240617	191500	18688518	1401	1401	1401	1401	0
39	20240617	191400	18688518	1401	1401	1401	1401	0
40	20240617	191300	18688518	1401	1401	1401	1401	0
41	20240617	191200	18688518	1401	1401	1401	1401	0
42	20240617	191100	18688518	1401	1401	1401	1401	0
43	20240617	191000	18688518	1401	1401	1401	1401	0
44	20240617	190900	18688518	1401	1401	1401	1401	0
45	20240617	190800	18688518	1401	1401	1401	1401	0
46	20240617	190700	18688518	1401	1401	1401	1401	0
47	20240617	190600	18688518	1401	1401	1401	1401	0
48	20240617	190500	18688518	1401	1401	1401	1401	0
49	20240617	190400	18688518	1401	1401	1401	1401	0
50	20240617	190300	18688518	1401	1401	1401	1401	0
51	20240617	190200	18688518	1401	1401	1401	1401	0
52	20240617	190100	18688518	1401	1401	1401	1401	0
53	20240617	190000	18688518	1401	1401	1401	1401	0
54	20240617	185900	18688518	1401	1401	1401	1401	0
55	20240617	185800	18688518	1401	1401	1401	1401	0
56	20240617	185700	18688518	1401	1401	1401	1401	0
57	20240617	185600	18688518	1401	1401	1401	1401	0
58	20240617	185500	18688518	1401	1401	1401	1401	0
59	20240617	185400	18688518	1401	1401	1401	1401	0
60	20240617	185300	18688518	1401	1401	1401	1401	0
61	20240617	185200	18688518	1401	1401	1401	1401	0
62	20240617	185100	18688518	1401	1401	1401	1401	44
63	20240617	185000	18688518	1401	1401	1401	1401	0
64	20240617	184900	18688518	1401	1401	1401	1401	0
65	20240617	184800	18688518	1401	1401	1401	1401	0
66	20240617	184700	18688518	1401	1401	1401	1401	0
67	20240617	184600	18688518	1401	1401	1401	1401	0
68	20240617	184500	18688518	1401	1401	1401	1401	0
69	20240617	184400	18688518	1401	1401	1401	1401	0
70	20240617	184300	18688518	1401	1401	1401	1401	0
71	20240617	184200	18688518	1401	1401	1401	1401	0
72	20240617	184100	18688518	1401	1401	1401	1401	0
73	20240617	184000	18688518	1401	1401	1401	1401	0
74	20240617	183900	18688518	1401	1401	1401	1401	0
75	20240617	183800	18688518	1401	1401	1401	1401	0
76	20240617	183700	18688518	1401	1401	1401	1401	0
77	20240617	183600	18688518	1401	1401	1401	1401	0
78	20240617	183500	18688518	1401	1401	1401	1401	0
79	20240617	183400	18688518	1401	1401	1401	1401	0
80	20240617	183300	18688518	1401	1401	1401	1401	0
81	20240617	183200	18688518	1401	1401	1401	1401	0
82	20240617	183100	18688518	1401	1401	1401	1401	0
83	20240617	183000	18688518	1401	1401	1401	1401	0
84	20240617	182900	18688518	1401	1401	1401	1401	0
85	20240617	182800	18688518	1401	1401	1401	1401	0
86	20240617	182700	18688518	1401	1401	1401	1401	0
87	20240617	182600	18688518	1401	1401	1401	1401	0
88	20240617	182500	18688518	1401	1401	1401	1401	0
89	20240617	182400	18688518	1401	1401	1401	1401	0
90	20240617	182300	18688518	1401	1401	1401	1401	0
91	20240617	182200	18688518	1401	1401	1401	1401	0
92	20240617	182100	18688518	1401	1401	1401	1401	44
93	20240617	182000	18688518	1401	1401	1401	1401	0
94	20240617	181900	18688518	1401	1401	1401	1401	0
95	20240617	181800	18688518	1401	1401	1401	1401	0
96	20240617	181700	18688518	1401	1401	1401	1401	0
97	20240617	181600	18688518	1401	1401	1401	1401	0
98	20240617	181500	18688518	1401	1401	1401	1401	0
99	20240617	181400	18688518	1401	1401	1401	1401	0
100	20240617	181300	18688518	1401	1401	1401	1401	0
101	20240617	181200	18688518	1401	1401	1401	1401	0
102	20240617	181100	18688518	1401	1401	1401	1401	0
103	20240617	181000	18688518	1401	1401	1401	1401	0
104	20240617	180900	18688518	1401	1401	1401	1401	0
105	20240617	180800	18688518	1401	1401	1401	1401	0
106	20240617	180700	18688518	1401	1401	1401	1401	0
107	20240617	180600	18688518	1401	1401	1401	1401	0
108	20240617	180500	18688518	1401	1401	1401	1401	0
109	20240617	180400	18688518	1401	1401	1401	1401	0
110	20240617	180300	18688518	1401	1401	1401	1401	0
111	20240617	180200	18688518	1401	1401	1401	1401	0
112	20240617	180100	18688518	1401	1401	1401	1401	0
113	20240617	180000	18688518	1401	1401	1401	1401	0
114	20240617	175900	18688518	1401	1401	1401	1401	0
115	20240617	175800	18688518	1401	1401	1401	1401	0
116	20240617	175700	18688518	1401	1401	1401	1401	0
117	20240617	175600	18688518	1401	1401	1401	1401	0
118	20240617	175500	18688518	1401	1401	1401	1401	0
119	20240617	175400	18688518	1401	1401	1401	1401	0
120	20240617	175300	18688518	1401	1401	1401	1401	0
121	20240617	175200	18688518	1401	1401	1401	1401	0
122	20240617	175100	18688518	1401	1401	1401	1401	44
123	20240617	175000	18688518	1401	1401	1401	1401	0
124	20240617	174900	18688518	1401	1401	1401	1401	0
125	20240617	174800	18688518	1401	1401	1401	1401	0
126	20240617	174700	18688518	1401	1401	1401	1401	0
127	20240617	174600	18688518	1401	1401	1401	1401	0
128	20240617	174500	18688518	1401	1401	1401	1401	0
129	20240617	174400	18688518	1401	1401	1401	1401	0
130	20240617	174300	18688518	1401	1401	1401	1401	0
131	20240617	174200	18688518	1401	1401	1401	1401	0
132	20240617	174100	18688518	1401	1401	1401	1401	0
133	20240617	174000	18688518	1401	1401	1401	1401	0
134	20240617	173900	18688518	1401	1401	1401	1401	0
135	20240617	173800	18688518	1401	1401	1401	1401	0
136	20240617	173700	18688518	1401	1401	1401	1401	0
137	20240617	173600	18688518	1401	1401	1401	1401	0
138	20240617	173500	18688518	1401	1401	1401	1401	0
139	20240617	173400	18688518	1401	1401	1401	1401	0
140	20240617	173300	18688518	1401	1401	1401	1401	0
141	20240617	173200	18688518	1401	1401	1401	1401	0
142	20240617	173100	18688518	1401	1401	1401	1401	0
143	20240617	173000	18688518	1401	1401	1401	1401	0
144	20240617	172900	18688518	1401	1401	1401	1401	0
145	20240617	172800	18688518	1401	1401	1401	1401	0
146	20240617	172700	18688518	1401	1401	1401	1401	0
147	20240617	172600	18688518	1401	1401	1401	1401	0
148	20240617	172500	18688518	1401	1401	1401	1401	0
149	20240617	172400	18688518	1401	1401	1401	1401	0
150	20240617	172300	18688518	1401	1401	1401	1401	0
151	20240617	172200	18688518	1401	1401	1401	1401	0
152	20240617	172100	18688518	1401	1401	1401	1401	44
153	20240617	172000	18688518	1401	1401	1401	1401	0
154	20240617	171900	18688518	1401	1401	1401	1401	0
155	20240617	171800	18688518	1401	1401	1401	1401	0
156	20240617	171700	18688518	1401	1401	1401	1401	0
157	20240617	171600	18688518	1401	1401	1401	1401	0
158	20240617	171500	18688518	1401	1401	1401	1401	0
159	20240617	171400	18688518	1401	1401	1401	1401	0
160	20240617	171300	18688518	1401	1401	1401	1401	0
161	20240617	171200	18688518	1401	1401	1401	1401	0
162	20240617	171100	18688518	1401	1401	1401	1401	0
163	20240617	171000	18688518	1401	1401	1401	1401	0
164	20240617	170900	18688518	1401	1401	1401	1401	0
165	20240617	170800	18688518	1401	1401	1401	1401	0
166	20240617	170700	18688518	1401	1401	1401	1401	0
167	20240617	170600	18688518	1401	1401	1401	1401	0
168	20240617	170500	18688518	1401	1401	1401	1401	0
169	20240617	170400	18688518	1401	1401	1401	1401	0
170	20240617	170300	18688518	1401	1401	1401	1401	0
171	20240617	170200	18688518	1401	1401	1401	1401	0
172	20240617	170100	18688518	1401	1401	1401	1401	0
173	20240617	170000	18688518	1401	1401	1401	1401	0
174	20240617	165900	18688518	1401	1401	1401	1401	0
175	20240617	165800	18688518	1401	1401	1401	1401	0
176	20240617	165700	18688518	1401	1401	1401	1401	0
177	20240617	165600	18688518	1401	1401	1401	1401	0
178	20240617	165500	18688518	1401	1401	1401	1401	0
179	20240617	165400	18688518	1401	1401	1401	1401	0
180	20240617	165300	18688518	1401	1401	1401	1401	0
181	20240617	165200	18688518	1401	1401	1401	1401	0
182	20240617	165100	18688518	1401	1401	1401	1401	44
183	20240617	165000	18688518	1401	1401	1401	1401	0
184	20240617	164900	18688518	1401	1401	1401	1401	0
185	20240617	164800	18688518	1401	1401	1401	1401	0
186	20240617	164700	18688518	1401	1401	1401	1401	0
187	20240617	164600	18688518	1401	1401	1401	1401	0
188	20240617	164500	18688518	1401	1401	1401	1401	0
189	20240617	164400	18688518	1401	1401	1401	1401	0
190	20240617	164300	18688518	1401	1401	1401	1401	0
191	20240617	164200	18688518	1401	1401	1401	1401	0
192	20240617	164100	18688518	1401	1401	1401	1401	0
193	20240617	164000	18688518	1401	1401	1401	1401	0
194	20240617	163900	18688518	1401	1401	1401	1401	0
195	20240617	163800	18688518	1401	1401	1401	1401	0
196	20240617	163700	18688518	1401	1401	1401	1401	0
197	20240617	163600	18688518	1401	1401	1401	1401	0
198	20240617	163500	18688518	1401	1401	1401	1401	0
199	20240617	163400	18688518	1401	1401	1401	1401	0
200	20240617	163300	18688518	1401	1401	1401	1401	0
201	20240617	163200	18688518	1401	1401	1401	1401	0
202	20240617	163100	18688518	1401	1401	1401	1401	0
203	20240617	163000	18688518	1401	1401	1401	1401	0
204	20240617	162900	18688518	1401	1401	1401	1401	0
205	20240617	162800	18688518	1401	1401	1401	1401	0
206	20240617	162700	18688518	1401	1401	1401	1401	0
207	20240617	162600	18688518	1401	1401	1401	1401	0
208	20240617	162500	18688518	1401	1401	1401	1401	0
209	20240617	162400	18688518	1401	1401	1401	1401	0
210	20240617	162300	18688518	1401	1401	1401	1401	0
211	20240617	162200	18688518	1401	1401	1401	1401	0
212	20240617	162100	18688518	1401	1401	1401	1401	44
213	20240617	162000	18688518	1401	1401	1401	1401	0
214	20240617	161900	18688518	1401	1401	1401	1401	0
215	20240617	161800	18688518	1401	1401	1401	1401	0
216	20240617	161700	18688518	1401	1401	1401	1401	0
217	20240617	161600	18688518	1401	1401	1401	1401	0
218	20240617	161500	18688518	1401	1401	1401	1401	0
219	20240617	161400	18688518	1401	1401	1401	1401	0
220	20240617	161300	18688518	1401	1401	1401	1401	0
221	20240617	161200	18688518	1401	1401	1401	1401	0
222	20240617	161100	18688518	1401	1401	1401	1401	0
223	20240617	161000	18688518	1401	1401	1401	1401	0
224	20240617	160900	18688518	1401	1401	1401	1401	0
225	20240617	160800	18688518	1401	1401	1401	1401	0
226	20240617	160700	18688518	1401	1401	1401	1401	0
227	20240617	160600	18688518	1401	1401	1401	1401	0
228	20240617	160500	18688518	1401	1401	1401	1401	0
229	20240617	160400	18688518	1401	1401	1401	1401	0
230	20240617	160300	18688518	1401	1401	1401	1401	0
231	20240617	160200	18688518	1401	1401	1401	1401	0
232	20240617	160100	18688518	1401	1401	1401	1401	0
233	20240617	160000	18688518	1401	1401	1401	1401	0
234	20240617	155900	18688518	1401	1401	1401	1401	0
235	20240617	155800	18688518	1401	1401	1401	1401	0
236	20240617	155700	18688518	1401	1401	1401	1401	0
237	20240617	155600	18688518	1401	1401	1401	1401	0
238	20240617	155500	18688518	1401	1401	1401	1401	0
239	20240617	155400	18688518	1401	1401	1401	1401	0
240	20240617	155300	18688518	1401	1401	1401	1401	0
241	20240617	155200	18688518	1401	1401	1401	1401	0
242	20240617	155100	18688518	1401	1401	1401	1401	44
243	20240617	155000	18688518	1401	1401	1401	1401	0
244	20240617	154900	18688518	1401	1401	1401	1401	0
245	20240617	154800	18688518	1401	1401	1401	1401	0
246	20240617	154700	18688518	1401	1401	1401	1401	0
247	20240617	154600	18688518	1401	1401	1401	1401	0
248	20240617	154500	18688518	1401	1401	1401	1401	0
249	20240617	154400	18688518	1401	1401	1401	1401	0
250	20240617	154300	18688518	1401	1401	1401	1401	0
251	20240617	154200	18688518	1401	1401	1401	1401	0
252	20240617	154100	18688518	1401	1401	1401	1401	0
253	20240617	154000	18688518	1401	1401	1401	1401	0
254	20240617	153900	18688518	1401	1401	1401	1401	0
255	20240617	153800	18688518	1401	1401	1401	1401	0
256	20240617	153700	18688518	1401	1401	1401	1401	0
257	20240617	153600	18688518	1401	1401	1401	1401	0
258	20240617	153500	18688518	1401	1401	1401	1401	0
259	20240617	153400	18688518	1401	1401	1401	1401	0
260	20240617	153300	18688518	1401	1401	1401	1401	0
261	20240617	153200	18688518	1401	1401	1401	1401	0
262	20240617	153100	18688518	1401	1401	1401	1401	0
263	20240617	153000	18688518	1401	1401	1401	1401	44
264	20240617	152900	18626874	1400	1400	1400	1400	0
265	20240617	152800	18626874	1400	1400	1400	1400	0
266	20240617	152700	18626874	1400	1400	1400	1400	0
267	20240617	152600	18626874	1400	1400	1400	1400	0
268	20240617	152500	18626874	1400	1400	1400	1400	0
269	20240617	152400	18626874	1400	1400	1400	1400	0
270	20240617	152300	18626874	1400	1400	1400	1400	0
271	20240617	152200	18626874	1400	1400	1400	1400	0
272	20240617	152100	18626874	1400	1400	1400	1400	0
273	20240617	152000	18626874	1400	1400	1400	1400	0
274	20240617	151900	18626874	1400	1400	1400	1400	106
275	20240617	151800	18478474	1400	1400	1400	1400	0
276	20240617	151700	18478474	1400	1400	1400	1400	0
277	20240617	151600	18478474	1400	1400	1400	1400	0
278	20240617	151500	18478474	1400	1400	1400	1400	0
279	20240617	151400	18478474	1400	1400	1400	1400	0
280	20240617	151300	18478474	1400	1400	1400	1400	0
281	20240617	151200	18478474	1400	1400	1400	1400	0
282	20240617	151100	18478474	1400	1400	1400	1400	0
283	20240617	151000	18478474	1400	1400	1400	1400	0
284	20240617	150900	18478474	1400	1400	1400	1400	0
285	20240617	150800	18478474	1400	1400	1400	1400	0
286	20240617	150700	18478474	1400	1400	1400	1400	0
287	20240617	150600	18478474	1400	1400	1400	1400	0
288	20240617	150500	18478474	1400	1400	1400	1400	0
289	20240617	150400	18478474	1400	1400	1400	1400	0
290	20240617	150300	18478474	1400	1400	1400	1400	0
291	20240617	150200	18478474	1400	1400	1400	1400	0
292	20240617	150100	18478474	1400	1400	1400	1400	0
293	20240617	150000	18478474	1400	1400	1400	1400	0
294	20240617	145900	18478474	1400	1400	1400	1400	0
295	20240617	145800	18478474	1400	1400	1400	1400	0
296	20240617	145700	18478474	1400	1400	1400	1400	0
297	20240617	145600	18478474	1400	1400	1400	1400	0
298	20240617	145500	18478474	1400	1400	1400	1400	0
299	20240617	145400	18478474	1400	1400	1400	1400	0
300	20240617	145300	18478474	1400	1400	1400	1400	86
301	20240617	145200	18358074	1400	1400	1400	1400	0
302	20240617	145100	18358074	1400	1400	1400	1400	0
303	20240617	145000	18358074	1400	1400	1400	1400	0
304	20240617	144900	18358074	1400	1400	1400	1400	0
305	20240617	144800	18358074	1400	1400	1400	1400	900
306	20240617	144700	17098074	1400	1400	1400	1400	0
307	20240617	144600	17098074	1400	1400	1400	1400	20
308	20240617	144500	17070074	1401	1401	1401	1401	0
309	20240617	144400	17070074	1401	1401	1401	1401	0
310	20240617	144300	17070074	1401	1401	1401	1401	0
311	20240617	144200	17070074	1401	1401	1401	1401	0
312	20240617	144100	17070074	1401	1401	1401	1401	0
313	20240617	144000	17070074	1401	1401	1401	1401	0
314	20240617	143900	17070074	1401	1401	1401	1401	1
315	20240617	143800	17068673	1400	1400	1400	1400	0
316	20240617	143700	17068673	1400	1400	1400	1400	0
317	20240617	143600	17068673	1400	1400	1400	1400	0
318	20240617	143500	17068673	1400	1400	1400	1400	0
319	20240617	143400	17068673	1400	1400	1400	1400	0
320	20240617	143300	17068673	1400	1400	1400	1400	0
321	20240617	143200	17068673	1400	1400	1400	1400	0
322	20240617	143100	17068673	1400	1400	1400	1400	0
323	20240617	143000	17068673	1400	1400	1400	1400	0
324	20240617	142900	17068673	1400	1400	1400	1400	0
325	20240617	142800	17068673	1400	1400	1400	1400	0
326	20240617	142700	17068673	1400	1400	1400	1400	0
327	20240617	142600	17068673	1400	1400	1400	1400	0
328	20240617	142500	17068673	1400	1400	1400	1400	0
329	20240617	142400	17068673	1400	1400	1400	1400	0
330	20240617	142300	17068673	1400	1400	1400	1400	0
331	20240617	142200	17068673	1400	1400	1400	1400	0
332	20240617	142100	17068673	1400	1400	1400	1400	0
333	20240617	142000	17068673	1400	1400	1400	1400	0
334	20240617	141900	17068673	1400	1400	1400	1400	0
335	20240617	141800	17068673	1400	1400	1400	1400	0
336	20240617	141700	17068673	1400	1400	1400	1400	0
337	20240617	141600	17068673	1400	1400	1400	1400	357
338	20240617	141500	16568873	1400	1400	1400	1400	0
339	20240617	141400	16568873	1400	1400	1400	1400	0
340	20240617	141300	16568873	1400	1400	1400	1400	0
341	20240617	141200	16568873	1400	1400	1400	1400	0
342	20240617	141100	16568873	1400	1400	1400	1400	0
343	20240617	141000	16568873	1400	1400	1400	1400	0
344	20240617	140900	16568873	1400	1400	1400	1400	0
345	20240617	140800	16568873	1400	1400	1400	1400	3
346	20240617	140700	16564673	1400	1400	1400	1400	138
347	20240617	140600	16371473	1400	1400	1400	1400	17
348	20240617	140500	16347673	1400	1400	1400	1400	681
349	20240617	140400	15394273	1400	1400	1400	1400	0
350	20240617	140300	15394273	1400	1400	1400	1400	7
351	20240617	140200	15384473	1400	1400	1400	1400	0
352	20240617	140100	15384473	1400	1400	1400	1400	0
353	20240617	140000	15384473	1400	1400	1400	1400	0
354	20240617	135900	15384473	1400	1400	1400	1400	33
355	20240617	135800	15338273	1401	1401	1401	1401	0
356	20240617	135700	15338273	1401	1401	1401	1401	0
357	20240617	135600	15338273	1401	1401	1401	1401	0
358	20240617	135500	15338273	1401	1401	1401	1401	0
359	20240617	135400	15338273	1401	1401	1401	1401	43
360	20240617	135300	15278030	1400	1400	1400	1400	0
361	20240617	135200	15278030	1400	1400	1400	1400	0
362	20240617	135100	15278030	1400	1400	1400	1400	0
363	20240617	135000	15278030	1400	1400	1400	1400	0
364	20240617	134900	15278030	1400	1400	1400	1400	0
365	20240617	134800	15278030	1400	1400	1400	1400	0
366	20240617	134700	15278030	1400	1400	1400	1400	0
367	20240617	134600	15278030	1400	1400	1400	1400	0
368	20240617	134500	15278030	1400	1400	1400	1400	0
369	20240617	134400	15278030	1400	1400	1400	1400	0
370	20240617	134300	15278030	1400	1400	1400	1400	0
371	20240617	134200	15278030	1400	1400	1400	1400	0
372	20240617	134100	15278030	1400	1400	1400	1400	0
373	20240617	134000	15278030	1400	1400	1400	1400	0
374	20240617	133900	15278030	1400	1400	1400	1400	0
375	20240617	133800	15278030	1400	1400	1400	1400	0
376	20240617	133700	15278030	1400	1400	1400	1400	0
377	20240617	133600	15278030	1400	1400	1400	1400	0
378	20240617	133500	15278030	1400	1400	1400	1400	0
379	20240617	133400	15278030	1400	1400	1400	1400	0
380	20240617	133300	15278030	1400	1400	1400	1400	0
381	20240617	133200	15278030	1400	1400	1400	1400	0
382	20240617	133100	15278030	1400	1400	1400	1400	0
383	20240617	133000	15278030	1400	1400	1400	1400	0
384	20240617	132900	15278030	1400	1400	1400	1400	0
385	20240617	132800	15278030	1400	1400	1400	1400	0
386	20240617	132700	15278030	1400	1400	1400	1400	0
387	20240617	132600	15278030	1400	1400	1400	1400	0
388	20240617	132500	15278030	1400	1400	1400	1400	0
389	20240617	132400	15278030	1400	1400	1400	1400	0
390	20240617	132300	15278030	1400	1400	1400	1400	0
391	20240617	132200	15278030	1400	1400	1400	1400	0
392	20240617	132100	15278030	1400	1400	1400	1400	0
393	20240617	132000	15278030	1400	1400	1400	1400	0
394	20240617	131900	15278030	1400	1400	1400	1400	0
395	20240617	131800	15278030	1400	1400	1400	1400	0
396	20240617	131700	15278030	1400	1400	1400	1400	0
397	20240617	131600	15278030	1400	1400	1400	1400	0
398	20240617	131500	15278030	1400	1400	1400	1400	0
399	20240617	131400	15278030	1400	1400	1400	1400	0
400	20240617	131300	15278030	1400	1400	1400	1400	0
401	20240617	131200	15278030	1400	1400	1400	1400	0
402	20240617	131100	15278030	1400	1400	1400	1400	0
403	20240617	131000	15278030	1400	1400	1400	1400	0
404	20240617	130900	15278030	1400	1400	1400	1400	0
405	20240617	130800	15278030	1400	1400	1400	1400	0
406	20240617	130700	15278030	1400	1400	1400	1400	0
407	20240617	130600	15278030	1400	1400	1400	1400	0
408	20240617	130500	15278030	1400	1400	1400	1400	0
409	20240617	130400	15278030	1400	1400	1400	1400	0
410	20240617	130300	15278030	1400	1400	1400	1400	0
411	20240617	130200	15278030	1400	1400	1400	1400	0
412	20240617	130100	15278030	1400	1400	1400	1400	0
413	20240617	130000	15278030	1400	1400	1400	1400	0
414	20240617	125900	15278030	1400	1400	1400	1400	0
415	20240617	125800	15278030	1400	1400	1400	1400	0
416	20240617	125700	15278030	1400	1400	1400	1400	0
417	20240617	125600	15278030	1400	1400	1400	1400	0
418	20240617	125500	15278030	1400	1400	1400	1400	801
419	20240617	125400	14156630	1400	1400	1400	1400	0
420	20240617	125300	14156630	1400	1400	1400	1400	0
421	20240617	125200	14156630	1400	1400	1400	1400	0
422	20240617	125100	14156630	1400	1400	1400	1400	0
423	20240617	125000	14156630	1400	1400	1400	1400	0
424	20240617	124900	14156630	1400	1400	1400	1400	0
425	20240617	124800	14156630	1400	1400	1400	1400	0
426	20240617	124700	14156630	1400	1400	1400	1400	0
427	20240617	124600	14156630	1400	1400	1400	1400	0
428	20240617	124500	14156630	1400	1400	1400	1400	0
429	20240617	124400	14156630	1400	1400	1400	1400	0
430	20240617	124300	14156630	1400	1400	1400	1400	0
431	20240617	124200	14156630	1400	1400	1400	1400	0
432	20240617	124100	14156630	1400	1400	1400	1400	0
433	20240617	124000	14156630	1400	1400	1400	1400	0
434	20240617	123900	14156630	1400	1400	1400	1400	0
435	20240617	123800	14156630	1400	1400	1400	1400	0
436	20240617	123700	14156630	1400	1400	1400	1400	0
437	20240617	123600	14156630	1400	1400	1400	1400	0
438	20240617	123500	14156630	1400	1400	1400	1400	0
439	20240617	123400	14156630	1400	1400	1400	1400	0
440	20240617	123300	14156630	1400	1400	1400	1400	0
441	20240617	123200	14156630	1400	1400	1400	1400	30
442	20240617	123100	14114630	1401	1401	1401	1401	0
443	20240617	123000	14114630	1401	1401	1401	1401	0
444	20240617	122900	14114630	1401	1401	1401	1401	0
445	20240617	122800	14114630	1401	1401	1401	1401	0
446	20240617	122700	14114630	1401	1401	1401	1401	0
447	20240617	122600	14114630	1401	1401	1401	1401	0
448	20240617	122500	14114630	1401	1401	1401	1401	0
449	20240617	122400	14114630	1401	1401	1401	1401	0
450	20240617	122300	14114630	1401	1401	1401	1401	0
451	20240617	122200	14114630	1401	1401	1401	1401	0
452	20240617	122100	14114630	1401	1401	1401	1401	0
453	20240617	122000	14114630	1401	1401	1401	1401	0
454	20240617	121900	14114630	1401	1401	1401	1401	100
455	20240617	121800	13974530	1401	1401	1401	1401	0
456	20240617	121700	13974530	1401	1401	1401	1401	0
457	20240617	121600	13974530	1401	1401	1401	1401	0
458	20240617	121500	13974530	1401	1401	1401	1401	0
459	20240617	121400	13974530	1401	1401	1401	1401	0
460	20240617	121300	13974530	1401	1401	1401	1401	0
461	20240617	121200	13974530	1401	1401	1401	1401	0
462	20240617	121100	13974530	1401	1401	1401	1401	0
463	20240617	121000	13974530	1401	1401	1401	1401	0
464	20240617	120900	13974530	1401	1401	1401	1401	0
465	20240617	120800	13974530	1401	1401	1401	1401	0
466	20240617	120700	13974530	1401	1401	1401	1401	0
467	20240617	120600	13974530	1401	1401	1401	1401	0
468	20240617	120500	13974530	1401	1401	1401	1401	0
469	20240617	120400	13974530	1401	1401	1401	1401	0
470	20240617	120300	13974530	1401	1401	1401	1401	0
471	20240617	120200	13974530	1401	1401	1401	1401	0
472	20240617	120100	13974530	1401	1401	1401	1401	0
473	20240617	120000	13974530	1401	1401	1401	1401	0
474	20240617	115900	13974530	1401	1401	1401	1401	9
475	20240617	115800	13961921	1401	1400	1401	1400	9
476	20240617	115700	13949320	1400	1400	1400	1400	1003
477	20240617	115600	12545120	1400	1400	1400	1400	0
478	20240617	115500	12545120	1400	1400	1400	1400	0
479	20240617	115400	12545120	1400	1400	1400	1400	0
480	20240617	115300	12545120	1400	1400	1400	1400	0
481	20240617	115200	12545120	1400	1400	1400	1400	0
482	20240617	115100	12545120	1400	1400	1400	1400	0
483	20240617	115000	12545120	1400	1400	1400	1400	0
484	20240617	114900	12545120	1400	1400	1400	1400	0
485	20240617	114800	12545120	1400	1400	1400	1400	0
486	20240617	114700	12545120	1400	1400	1400	1400	0
487	20240617	114600	12545120	1400	1400	1400	1400	0
488	20240617	114500	12545120	1400	1400	1400	1400	0
489	20240617	114400	12545120	1400	1400	1400	1400	0
490	20240617	114300	12545120	1400	1400	1400	1400	0
491	20240617	114200	12545120	1400	1400	1400	1400	0
492	20240617	114100	12545120	1400	1400	1400	1400	0
493	20240617	114000	12545120	1400	1400	1400	1400	0
494	20240617	113900	12545120	1400	1400	1400	1400	0
495	20240617	113800	12545120	1400	1400	1400	1400	0
496	20240617	113700	12545120	1400	1400	1400	1400	0
497	20240617	113600	12545120	1400	1400	1400	1400	139
498	20240617	113500	12350520	1401	1401	1401	1401	0
499	20240617	113400	12350520	1401	1401	1401	1401	0
500	20240617	113300	12350520	1401	1401	1401	1401	0
501	20240617	113200	12350520	1401	1401	1401	1401	0
502	20240617	113100	12350520	1401	1401	1401	1401	0
503	20240617	113000	12350520	1401	1401	1401	1401	75
504	20240617	112900	12245445	1401	1401	1401	1401	0
505	20240617	112800	12245445	1401	1401	1401	1401	0
506	20240617	112700	12245445	1401	1401	1401	1401	0
507	20240617	112600	12245445	1401	1401	1401	1401	0
508	20240617	112500	12245445	1401	1401	1401	1401	0
509	20240617	112400	12245445	1401	1401	1401	1401	0
510	20240617	112300	12245445	1401	1401	1401	1401	40
511	20240617	112200	12189405	1400	1400	1400	1400	0
512	20240617	112100	12189405	1400	1400	1400	1400	0
513	20240617	112000	12189405	1400	1400	1400	1400	0
514	20240617	111900	12189405	1400	1400	1400	1400	0
515	20240617	111800	12189405	1400	1400	1400	1400	0
516	20240617	111700	12189405	1400	1400	1400	1400	0
517	20240617	111600	12189405	1400	1400	1400	1400	14
518	20240617	111500	12169805	1401	1401	1401	1401	0
519	20240617	111400	12169805	1401	1401	1401	1401	0
520	20240617	111300	12169805	1401	1401	1401	1401	0
521	20240617	111200	12169805	1401	1401	1401	1401	0
522	20240617	111100	12169805	1401	1401	1401	1401	0
523	20240617	111000	12169805	1401	1401	1401	1401	0
524	20240617	110900	12169805	1401	1401	1401	1401	0
525	20240617	110800	12169805	1401	1401	1401	1401	1000
526	20240617	110700	10768805	1401	1401	1401	1401	0
527	20240617	110600	10768805	1401	1401	1401	1401	0
528	20240617	110500	10768805	1401	1401	1401	1401	0
529	20240617	110400	10768805	1401	1401	1401	1401	1
530	20240617	110300	10767404	1401	1401	1401	1401	236
531	20240617	110200	10436768	1400	1400	1400	1400	0
532	20240617	110100	10436768	1400	1400	1400	1400	0
533	20240617	110000	10436768	1400	1400	1400	1400	0
534	20240617	105900	10436768	1400	1400	1400	1400	0
535	20240617	105800	10436768	1400	1400	1400	1400	0
536	20240617	105700	10436768	1400	1400	1400	1400	0
537	20240617	105600	10436768	1400	1400	1400	1400	0
538	20240617	105500	10436768	1400	1400	1400	1400	0
539	20240617	105400	10436768	1400	1400	1400	1400	2
540	20240617	105300	10433968	1400	1400	1400	1400	8
541	20240617	105200	10422768	1400	1400	1400	1400	0
542	20240617	105100	10422768	1400	1400	1400	1400	0
543	20240617	105000	10422768	1400	1400	1400	1400	0
544	20240617	104900	10422768	1400	1400	1400	1400	0
545	20240617	104800	10422768	1400	1400	1400	1400	0
546	20240617	104700	10422768	1400	1400	1400	1400	0
547	20240617	104600	10422768	1400	1400	1400	1400	0
548	20240617	104500	10422768	1400	1400	1400	1400	0
549	20240617	104400	10422768	1400	1400	1400	1400	0
550	20240617	104300	10422768	1400	1400	1400	1400	0
551	20240617	104200	10422768	1400	1400	1400	1400	0
552	20240617	104100	10422768	1400	1400	1400	1400	0
553	20240617	104000	10422768	1400	1400	1400	1400	0
554	20240617	103900	10422768	1400	1400	1400	1400	0
555	20240617	103800	10422768	1400	1400	1400	1400	0
556	20240617	103700	10422768	1400	1400	1400	1400	0
557	20240617	103600	10422768	1400	1400	1400	1400	0
558	20240617	103500	10422768	1400	1400	1400	1400	0
559	20240617	103400	10422768	1400	1400	1400	1400	0
560	20240617	103300	10422768	1400	1400	1400	1400	0
561	20240617	103200	10422768	1400	1400	1400	1400	1
562	20240617	103100	10421368	1400	1400	1400	1400	0
563	20240617	103000	10421368	1400	1400	1400	1400	0
564	20240617	102900	10421368	1400	1400	1400	1400	0
565	20240617	102800	10421368	1400	1400	1400	1400	0
566	20240617	102700	10421368	1400	1400	1400	1400	0
567	20240617	102600	10421368	1400	1400	1400	1400	0
568	20240617	102500	10421368	1400	1400	1400	1400	0
569	20240617	102400	10421368	1400	1400	1400	1400	0
570	20240617	102300	10421368	1400	1400	1400	1400	0
571	20240617	102200	10421368	1400	1400	1400	1400	0
572	20240617	102100	10421368	1400	1400	1400	1400	0
573	20240617	102000	10421368	1400	1400	1400	1400	0
574	20240617	101900	10421368	1400	1400	1400	1400	0
575	20240617	101800	10421368	1400	1400	1400	1400	0
576	20240617	101700	10421368	1400	1400	1400	1400	0
577	20240617	101600	10421368	1400	1400	1400	1400	0
578	20240617	101500	10421368	1400	1400	1400	1400	0
579	20240617	101400	10421368	1400	1400	1400	1400	0
580	20240617	101300	10421368	1400	1400	1400	1400	0
581	20240617	101200	10421368	1400	1400	1400	1400	0
582	20240617	101100	10421368	1400	1400	1400	1400	0
583	20240617	101000	10421368	1400	1400	1400	1400	0
584	20240617	100900	10421368	1400	1400	1400	1400	0
585	20240617	100800	10421368	1400	1400	1400	1400	0
586	20240617	100700	10421368	1400	1400	1400	1400	0
587	20240617	100600	10421368	1400	1400	1400	1400	0
588	20240617	100500	10421368	1400	1400	1400	1400	0
589	20240617	100400	10421368	1400	1400	1400	1400	0
590	20240617	100300	10421368	1400	1400	1400	1400	1070
591	20240617	100200	8923368	1400	1400	1400	1400	0
592	20240617	100100	8923368	1400	1400	1400	1400	0
593	20240617	100000	8923368	1400	1400	1400	1400	0
594	20240617	095900	8923368	1400	1395	1400	1395	960
595	20240617	095800	7582448	1395	1395	1395	1395	0
596	20240617	095700	7582448	1395	1395	1395	1395	0
597	20240617	095600	7582448	1395	1395	1395	1395	0
598	20240617	095500	7582448	1395	1395	1395	1395	0
599	20240617	095400	7582448	1395	1395	1395	1395	0
600	20240617	095300	7582448	1395	1395	1395	1395	0
601	20240617	095200	7582448	1395	1395	1395	1395	0
602	20240617	095100	7582448	1395	1395	1395	1395	0
603	20240617	095000	7582448	1395	1395	1395	1395	1
604	20240617	094900	7581053	1389	1389	1389	1389	30
605	20240617	094800	7539383	1395	1395	1395	1395	0
606	20240617	094700	7539383	1395	1395	1395	1395	0
607	20240617	094600	7539383	1395	1395	1395	1395	0
608	20240617	094500	7539383	1395	1395	1395	1395	0
609	20240617	094400	7539383	1395	1395	1395	1395	0
610	20240617	094300	7539383	1395	1395	1395	1395	0
611	20240617	094200	7539383	1395	1395	1395	1395	0
612	20240617	094100	7539383	1395	1395	1395	1395	1
613	20240617	094000	7537988	1388	1388	1388	1388	0
614	20240617	093900	7537988	1388	1388	1388	1388	1300
615	20240617	093800	5733588	1388	1388	1388	1388	0
616	20240617	093700	5733588	1388	1388	1388	1388	0
617	20240617	093600	5733588	1388	1388	1388	1388	0
618	20240617	093500	5733588	1388	1388	1388	1388	0
619	20240617	093400	5733588	1388	1388	1388	1388	0
620	20240617	093300	5733588	1388	1388	1388	1388	232
621	20240617	093200	5411572	1388	1389	1389	1388	1600
622	20240617	093100	3190769	1395	1395	1395	1395	10
623	20240617	093000	3176819	1395	1395	1395	1395	77
624	20240617	092900	3069404	1395	1395	1395	1395	0
625	20240617	092800	3069404	1395	1395	1395	1395	0
626	20240617	092700	3069404	1395	1395	1395	1395	0
627	20240617	092600	3069404	1395	1395	1395	1395	0
628	20240617	092500	3069404	1395	1395	1395	1395	0
629	20240617	092400	3069404	1395	1395	1395	1395	1
630	20240617	092300	3068009	1395	1395	1395	1395	22
631	20240617	092200	3037319	1395	1395	1395	1395	0
632	20240617	092100	3037319	1395	1395	1395	1395	0
633	20240617	092000	3037319	1395	1395	1395	1395	0
634	20240617	091900	3037319	1395	1395	1395	1395	0
635	20240617	091800	3037319	1395	1395	1395	1395	0
636	20240617	091700	3037319	1395	1395	1395	1395	0
637	20240617	091600	3037319	1395	1395	1395	1395	0
638	20240617	091500	3037319	1395	1395	1395	1395	0
639	20240617	091400	3037319	1395	1395	1395	1395	0
640	20240617	091300	3037319	1395	1395	1395	1395	0
641	20240617	091200	3037319	1395	1395	1395	1395	0
642	20240617	091100	3037319	1395	1395	1395	1395	0
643	20240617	091000	3037319	1395	1395	1395	1395	0
644	20240617	090900	3037319	1395	1395	1395	1395	1
645	20240617	090800	3035924	1389	1389	1389	1389	584
646	20240617	090700	2224748	1387	1387	1387	1387	0
647	20240617	090600	2224748	1387	1387	1387	1387	0
648	20240617	090500	2224748	1387	1387	1387	1387	0
649	20240617	090400	2224748	1387	1387	1387	1387	0
650	20240617	090300	2224748	1387	1387	1387	1387	490
651	20240617	090200	1545118	1387	1387	1387	1387	0
652	20240617	090100	1545118	1387	1387	1387	1387	0
653	20240617	090000	1545118	1387	1387	1387	1387	1114