KissMeData/289860/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	205900	187933650	7960	7960	7960	7960	3000
3	20240618	205800	187933650	7960	7960	7960	7960	0
4	20240618	205700	187933650	7960	7960	7960	7960	0
5	20240618	205600	187933650	7960	7960	7960	7960	0
6	20240618	205500	187933650	7960	7960	7960	7960	0
7	20240618	205400	187933650	7960	7960	7960	7960	0
8	20240618	205300	187933650	7960	7960	7960	7960	0
9	20240618	205200	187933650	7960	7960	7960	7960	0
10	20240618	205100	187933650	7960	7960	7960	7960	0
11	20240618	205000	187933650	7960	7960	7960	7960	0
12	20240618	204900	187933650	7960	7960	7960	7960	0
13	20240618	204800	187933650	7960	7960	7960	7960	0
14	20240618	204700	187933650	7960	7960	7960	7960	0
15	20240618	204600	187933650	7960	7960	7960	7960	0
16	20240618	204500	187933650	7960	7960	7960	7960	0
17	20240618	204400	187933650	7960	7960	7960	7960	0
18	20240618	204300	187933650	7960	7960	7960	7960	0
19	20240618	204200	187933650	7960	7960	7960	7960	0
20	20240618	204100	187933650	7960	7960	7960	7960	0
21	20240618	204000	187933650	7960	7960	7960	7960	0
22	20240618	203900	187933650	7960	7960	7960	7960	0
23	20240618	203800	187933650	7960	7960	7960	7960	0
24	20240618	203700	187933650	7960	7960	7960	7960	0
25	20240618	203600	187933650	7960	7960	7960	7960	0
26	20240618	203500	187933650	7960	7960	7960	7960	0
27	20240618	203400	187933650	7960	7960	7960	7960	0
28	20240618	203300	187933650	7960	7960	7960	7960	0
29	20240618	203200	187933650	7960	7960	7960	7960	0
30	20240618	203100	187933650	7960	7960	7960	7960	0
31	20240618	203000	187933650	7960	7960	7960	7960	0
32	20240618	202900	187933650	7960	7960	7960	7960	3000
33	20240618	202800	187933650	7960	7960	7960	7960	0
34	20240618	202700	187933650	7960	7960	7960	7960	0
35	20240618	202600	187933650	7960	7960	7960	7960	0
36	20240618	202500	187933650	7960	7960	7960	7960	0
37	20240618	202400	187933650	7960	7960	7960	7960	0
38	20240618	202300	187933650	7960	7960	7960	7960	0
39	20240618	202200	187933650	7960	7960	7960	7960	0
40	20240618	202100	187933650	7960	7960	7960	7960	0
41	20240618	202000	187933650	7960	7960	7960	7960	0
42	20240618	201900	187933650	7960	7960	7960	7960	0
43	20240618	201800	187933650	7960	7960	7960	7960	0
44	20240618	201700	187933650	7960	7960	7960	7960	0
45	20240618	201600	187933650	7960	7960	7960	7960	0
46	20240618	201500	187933650	7960	7960	7960	7960	0
47	20240618	201400	187933650	7960	7960	7960	7960	0
48	20240618	201300	187933650	7960	7960	7960	7960	0
49	20240618	201200	187933650	7960	7960	7960	7960	0
50	20240618	201100	187933650	7960	7960	7960	7960	0
51	20240618	201000	187933650	7960	7960	7960	7960	0
52	20240618	200900	187933650	7960	7960	7960	7960	0
53	20240618	200800	187933650	7960	7960	7960	7960	0
54	20240618	200700	187933650	7960	7960	7960	7960	0
55	20240618	200600	187933650	7960	7960	7960	7960	0
56	20240618	200500	187933650	7960	7960	7960	7960	0
57	20240618	200400	187933650	7960	7960	7960	7960	0
58	20240618	200300	187933650	7960	7960	7960	7960	0
59	20240618	200200	187933650	7960	7960	7960	7960	0
60	20240618	200100	187933650	7960	7960	7960	7960	0
61	20240618	200000	187933650	7960	7960	7960	7960	0
62	20240618	195900	187933650	7960	7960	7960	7960	3000
63	20240618	195800	187933650	7960	7960	7960	7960	0
64	20240618	195700	187933650	7960	7960	7960	7960	0
65	20240618	195600	187933650	7960	7960	7960	7960	0
66	20240618	195500	187933650	7960	7960	7960	7960	0
67	20240618	195400	187933650	7960	7960	7960	7960	0
68	20240618	195300	187933650	7960	7960	7960	7960	0
69	20240618	195200	187933650	7960	7960	7960	7960	0
70	20240618	195100	187933650	7960	7960	7960	7960	0
71	20240618	195000	187933650	7960	7960	7960	7960	0
72	20240618	194900	187933650	7960	7960	7960	7960	0
73	20240618	194800	187933650	7960	7960	7960	7960	0
74	20240618	194700	187933650	7960	7960	7960	7960	0
75	20240618	194600	187933650	7960	7960	7960	7960	0
76	20240618	194500	187933650	7960	7960	7960	7960	0
77	20240618	194400	187933650	7960	7960	7960	7960	0
78	20240618	194300	187933650	7960	7960	7960	7960	0
79	20240618	194200	187933650	7960	7960	7960	7960	0
80	20240618	194100	187933650	7960	7960	7960	7960	0
81	20240618	194000	187933650	7960	7960	7960	7960	0
82	20240618	193900	187933650	7960	7960	7960	7960	0
83	20240618	193800	187933650	7960	7960	7960	7960	0
84	20240618	193700	187933650	7960	7960	7960	7960	0
85	20240618	193600	187933650	7960	7960	7960	7960	0
86	20240618	193500	187933650	7960	7960	7960	7960	0
87	20240618	193400	187933650	7960	7960	7960	7960	0
88	20240618	193300	187933650	7960	7960	7960	7960	0
89	20240618	193200	187933650	7960	7960	7960	7960	0
90	20240618	193100	187933650	7960	7960	7960	7960	0
91	20240618	193000	187933650	7960	7960	7960	7960	0
92	20240618	192900	187933650	7960	7960	7960	7960	3000
93	20240618	192800	187933650	7960	7960	7960	7960	0
94	20240618	192700	187933650	7960	7960	7960	7960	0
95	20240618	192600	187933650	7960	7960	7960	7960	0
96	20240618	192500	187933650	7960	7960	7960	7960	0
97	20240618	192400	187933650	7960	7960	7960	7960	0
98	20240618	192300	187933650	7960	7960	7960	7960	0
99	20240618	192200	187933650	7960	7960	7960	7960	0
100	20240618	192100	187933650	7960	7960	7960	7960	0
101	20240618	192000	187933650	7960	7960	7960	7960	0
102	20240618	191900	187933650	7960	7960	7960	7960	0
103	20240618	191800	187933650	7960	7960	7960	7960	0
104	20240618	191700	187933650	7960	7960	7960	7960	0
105	20240618	191600	187933650	7960	7960	7960	7960	0
106	20240618	191500	187933650	7960	7960	7960	7960	0
107	20240618	191400	187933650	7960	7960	7960	7960	0
108	20240618	191300	187933650	7960	7960	7960	7960	0
109	20240618	191200	187933650	7960	7960	7960	7960	0
110	20240618	191100	187933650	7960	7960	7960	7960	0
111	20240618	191000	187933650	7960	7960	7960	7960	0
112	20240618	190900	187933650	7960	7960	7960	7960	0
113	20240618	190800	187933650	7960	7960	7960	7960	0
114	20240618	190700	187933650	7960	7960	7960	7960	0
115	20240618	190600	187933650	7960	7960	7960	7960	0
116	20240618	190500	187933650	7960	7960	7960	7960	0
117	20240618	190400	187933650	7960	7960	7960	7960	0
118	20240618	190300	187933650	7960	7960	7960	7960	0
119	20240618	190200	187933650	7960	7960	7960	7960	0
120	20240618	190100	187933650	7960	7960	7960	7960	0
121	20240618	190000	187933650	7960	7960	7960	7960	0
122	20240618	185900	187933650	7960	7960	7960	7960	3000
123	20240618	185800	187933650	7960	7960	7960	7960	0
124	20240618	185700	187933650	7960	7960	7960	7960	0
125	20240618	185600	187933650	7960	7960	7960	7960	0
126	20240618	185500	187933650	7960	7960	7960	7960	0
127	20240618	185400	187933650	7960	7960	7960	7960	0
128	20240618	185300	187933650	7960	7960	7960	7960	0
129	20240618	185200	187933650	7960	7960	7960	7960	0
130	20240618	185100	187933650	7960	7960	7960	7960	0
131	20240618	185000	187933650	7960	7960	7960	7960	0
132	20240618	184900	187933650	7960	7960	7960	7960	0
133	20240618	184800	187933650	7960	7960	7960	7960	0
134	20240618	184700	187933650	7960	7960	7960	7960	0
135	20240618	184600	187933650	7960	7960	7960	7960	0
136	20240618	184500	187933650	7960	7960	7960	7960	0
137	20240618	184400	187933650	7960	7960	7960	7960	0
138	20240618	184300	187933650	7960	7960	7960	7960	0
139	20240618	184200	187933650	7960	7960	7960	7960	0
140	20240618	184100	187933650	7960	7960	7960	7960	0
141	20240618	184000	187933650	7960	7960	7960	7960	0
142	20240618	183900	187933650	7960	7960	7960	7960	0
143	20240618	183800	187933650	7960	7960	7960	7960	0
144	20240618	183700	187933650	7960	7960	7960	7960	0
145	20240618	183600	187933650	7960	7960	7960	7960	0
146	20240618	183500	187933650	7960	7960	7960	7960	0
147	20240618	183400	187933650	7960	7960	7960	7960	0
148	20240618	183300	187933650	7960	7960	7960	7960	0
149	20240618	183200	187933650	7960	7960	7960	7960	0
150	20240618	183100	187933650	7960	7960	7960	7960	0
151	20240618	183000	187933650	7960	7960	7960	7960	0
152	20240618	182900	187933650	7960	7960	7960	7960	3000
153	20240618	182800	187933650	7960	7960	7960	7960	0
154	20240618	182700	187933650	7960	7960	7960	7960	0
155	20240618	182600	187933650	7960	7960	7960	7960	0
156	20240618	182500	187933650	7960	7960	7960	7960	0
157	20240618	182400	187933650	7960	7960	7960	7960	0
158	20240618	182300	187933650	7960	7960	7960	7960	0
159	20240618	182200	187933650	7960	7960	7960	7960	0
160	20240618	182100	187933650	7960	7960	7960	7960	0
161	20240618	182000	187933650	7960	7960	7960	7960	0
162	20240618	181900	187933650	7960	7960	7960	7960	0
163	20240618	181800	187933650	7960	7960	7960	7960	0
164	20240618	181700	187933650	7960	7960	7960	7960	0
165	20240618	181600	187933650	7960	7960	7960	7960	0
166	20240618	181500	187933650	7960	7960	7960	7960	0
167	20240618	181400	187933650	7960	7960	7960	7960	0
168	20240618	181300	187933650	7960	7960	7960	7960	0
169	20240618	181200	187933650	7960	7960	7960	7960	0
170	20240618	181100	187933650	7960	7960	7960	7960	0
171	20240618	181000	187933650	7960	7960	7960	7960	0
172	20240618	180900	187933650	7960	7960	7960	7960	0
173	20240618	180800	187933650	7960	7960	7960	7960	0
174	20240618	180700	187933650	7960	7960	7960	7960	0
175	20240618	180600	187933650	7960	7960	7960	7960	0
176	20240618	180500	187933650	7960	7960	7960	7960	0
177	20240618	180400	187933650	7960	7960	7960	7960	0
178	20240618	180300	187933650	7960	7960	7960	7960	0
179	20240618	180200	187933650	7960	7960	7960	7960	0
180	20240618	180100	187933650	7960	7960	7960	7960	0
181	20240618	180000	187933650	7960	7960	7960	7960	0
182	20240618	175900	187933650	7960	7960	7960	7960	3000
183	20240618	175800	187933650	7960	7960	7960	7960	0
184	20240618	175700	187933650	7960	7960	7960	7960	0
185	20240618	175600	187933650	7960	7960	7960	7960	0
186	20240618	175500	187933650	7960	7960	7960	7960	0
187	20240618	175400	187933650	7960	7960	7960	7960	0
188	20240618	175300	187933650	7960	7960	7960	7960	0
189	20240618	175200	187933650	7960	7960	7960	7960	0
190	20240618	175100	187933650	7960	7960	7960	7960	0
191	20240618	175000	187933650	7960	7960	7960	7960	0
192	20240618	174900	187933650	7960	7960	7960	7960	0
193	20240618	174800	187933650	7960	7960	7960	7960	0
194	20240618	174700	187933650	7960	7960	7960	7960	0
195	20240618	174600	187933650	7960	7960	7960	7960	0
196	20240618	174500	187933650	7960	7960	7960	7960	0
197	20240618	174400	187933650	7960	7960	7960	7960	0
198	20240618	174300	187933650	7960	7960	7960	7960	0
199	20240618	174200	187933650	7960	7960	7960	7960	0
200	20240618	174100	187933650	7960	7960	7960	7960	0
201	20240618	174000	187933650	7960	7960	7960	7960	0
202	20240618	173900	187933650	7960	7960	7960	7960	0
203	20240618	173800	187933650	7960	7960	7960	7960	0
204	20240618	173700	187933650	7960	7960	7960	7960	0
205	20240618	173600	187933650	7960	7960	7960	7960	0
206	20240618	173500	187933650	7960	7960	7960	7960	0
207	20240618	173400	187933650	7960	7960	7960	7960	0
208	20240618	173300	187933650	7960	7960	7960	7960	0
209	20240618	173200	187933650	7960	7960	7960	7960	0
210	20240618	173100	187933650	7960	7960	7960	7960	0
211	20240618	173000	187933650	7960	7960	7960	7960	0
212	20240618	172900	187933650	7960	7960	7960	7960	3000
213	20240618	172800	187933650	7960	7960	7960	7960	0
214	20240618	172700	187933650	7960	7960	7960	7960	0
215	20240618	172600	187933650	7960	7960	7960	7960	0
216	20240618	172500	187933650	7960	7960	7960	7960	0
217	20240618	172400	187933650	7960	7960	7960	7960	0
218	20240618	172300	187933650	7960	7960	7960	7960	0
219	20240618	172200	187933650	7960	7960	7960	7960	0
220	20240618	172100	187933650	7960	7960	7960	7960	0
221	20240618	172000	187933650	7960	7960	7960	7960	0
222	20240618	171900	187933650	7960	7960	7960	7960	0
223	20240618	171800	187933650	7960	7960	7960	7960	0
224	20240618	171700	187933650	7960	7960	7960	7960	0
225	20240618	171600	187933650	7960	7960	7960	7960	0
226	20240618	171500	187933650	7960	7960	7960	7960	0
227	20240618	171400	187933650	7960	7960	7960	7960	0
228	20240618	171300	187933650	7960	7960	7960	7960	0
229	20240618	171200	187933650	7960	7960	7960	7960	0
230	20240618	171100	187933650	7960	7960	7960	7960	0
231	20240618	171000	187933650	7960	7960	7960	7960	0
232	20240618	170900	187933650	7960	7960	7960	7960	0
233	20240618	170800	187933650	7960	7960	7960	7960	0
234	20240618	170700	187933650	7960	7960	7960	7960	0
235	20240618	170600	187933650	7960	7960	7960	7960	0
236	20240618	170500	187933650	7960	7960	7960	7960	0
237	20240618	170400	187933650	7960	7960	7960	7960	0
238	20240618	170300	187933650	7960	7960	7960	7960	0
239	20240618	170200	187933650	7960	7960	7960	7960	0
240	20240618	170100	187933650	7960	7960	7960	7960	0
241	20240618	170000	187933650	7960	7960	7960	7960	0
242	20240618	165900	187933650	7960	7960	7960	7960	3000
243	20240618	165800	187933650	7960	7960	7960	7960	0
244	20240618	165700	187933650	7960	7960	7960	7960	0
245	20240618	165600	187933650	7960	7960	7960	7960	0
246	20240618	165500	187933650	7960	7960	7960	7960	0
247	20240618	165400	187933650	7960	7960	7960	7960	0
248	20240618	165300	187933650	7960	7960	7960	7960	0
249	20240618	165200	187933650	7960	7960	7960	7960	0
250	20240618	165100	187933650	7960	7960	7960	7960	0
251	20240618	165000	187933650	7960	7960	7960	7960	0
252	20240618	164900	187933650	7960	7960	7960	7960	0
253	20240618	164800	187933650	7960	7960	7960	7960	0
254	20240618	164700	187933650	7960	7960	7960	7960	0
255	20240618	164600	187933650	7960	7960	7960	7960	0
256	20240618	164500	187933650	7960	7960	7960	7960	0
257	20240618	164400	187933650	7960	7960	7960	7960	0
258	20240618	164300	187933650	7960	7960	7960	7960	0
259	20240618	164200	187933650	7960	7960	7960	7960	0
260	20240618	164100	187933650	7960	7960	7960	7960	0
261	20240618	164000	187933650	7960	7960	7960	7960	0
262	20240618	163900	187933650	7960	7960	7960	7960	0
263	20240618	163800	187933650	7960	7960	7960	7960	0
264	20240618	163700	187933650	7960	7960	7960	7960	0
265	20240618	163600	187933650	7960	7960	7960	7960	0
266	20240618	163500	187933650	7960	7960	7960	7960	0
267	20240618	163400	187933650	7960	7960	7960	7960	0
268	20240618	163300	187933650	7960	7960	7960	7960	0
269	20240618	163200	187933650	7960	7960	7960	7960	0
270	20240618	163100	187933650	7960	7960	7960	7960	0
271	20240618	163000	187933650	7960	7960	7960	7960	0
272	20240618	162900	187933650	7960	7960	7960	7960	3000
273	20240618	162800	187933650	7960	7960	7960	7960	0
274	20240618	162700	187933650	7960	7960	7960	7960	0
275	20240618	162600	187933650	7960	7960	7960	7960	0
276	20240618	162500	187933650	7960	7960	7960	7960	0
277	20240618	162400	187933650	7960	7960	7960	7960	0
278	20240618	162300	187933650	7960	7960	7960	7960	0
279	20240618	162200	187933650	7960	7960	7960	7960	0
280	20240618	162100	187933650	7960	7960	7960	7960	0
281	20240618	162000	187933650	7960	7960	7960	7960	0
282	20240618	161900	187933650	7960	7960	7960	7960	0
283	20240618	161800	187933650	7960	7960	7960	7960	0
284	20240618	161700	187933650	7960	7960	7960	7960	0
285	20240618	161600	187933650	7960	7960	7960	7960	0
286	20240618	161500	187933650	7960	7960	7960	7960	0
287	20240618	161400	187933650	7960	7960	7960	7960	0
288	20240618	161300	187933650	7960	7960	7960	7960	0
289	20240618	161200	187933650	7960	7960	7960	7960	0
290	20240618	161100	187933650	7960	7960	7960	7960	0
291	20240618	161000	187933650	7960	7960	7960	7960	0
292	20240618	160900	187933650	7960	7960	7960	7960	0
293	20240618	160800	187933650	7960	7960	7960	7960	0
294	20240618	160700	187933650	7960	7960	7960	7960	0
295	20240618	160600	187933650	7960	7960	7960	7960	0
296	20240618	160500	187933650	7960	7960	7960	7960	0
297	20240618	160400	187933650	7960	7960	7960	7960	0
298	20240618	160300	187933650	7960	7960	7960	7960	0
299	20240618	160200	187933650	7960	7960	7960	7960	0
300	20240618	160100	187933650	7960	7960	7960	7960	0
301	20240618	160000	187933650	7960	7960	7960	7960	0
302	20240618	155900	187933650	7960	7960	7960	7960	3000
303	20240618	155800	187933650	7960	7960	7960	7960	0
304	20240618	155700	187933650	7960	7960	7960	7960	0
305	20240618	155600	187933650	7960	7960	7960	7960	0
306	20240618	155500	187933650	7960	7960	7960	7960	0
307	20240618	155400	187933650	7960	7960	7960	7960	0
308	20240618	155300	187933650	7960	7960	7960	7960	0
309	20240618	155200	187933650	7960	7960	7960	7960	0
310	20240618	155100	187933650	7960	7960	7960	7960	0
311	20240618	155000	187933650	7960	7960	7960	7960	0
312	20240618	154900	187933650	7960	7960	7960	7960	0
313	20240618	154800	187933650	7960	7960	7960	7960	0
314	20240618	154700	187933650	7960	7960	7960	7960	0
315	20240618	154600	187933650	7960	7960	7960	7960	0
316	20240618	154500	187933650	7960	7960	7960	7960	0
317	20240618	154400	187933650	7960	7960	7960	7960	0
318	20240618	154300	187933650	7960	7960	7960	7960	0
319	20240618	154200	187933650	7960	7960	7960	7960	0
320	20240618	154100	187933650	7960	7960	7960	7960	0
321	20240618	154000	187933650	7960	7960	7960	7960	0
322	20240618	153900	187933650	7960	7960	7960	7960	0
323	20240618	153800	187933650	7960	7960	7960	7960	0
324	20240618	153700	187933650	7960	7960	7960	7960	0
325	20240618	153600	187933650	7960	7960	7960	7960	0
326	20240618	153500	187933650	7960	7960	7960	7960	0
327	20240618	153400	187933650	7960	7960	7960	7960	0
328	20240618	153300	187933650	7960	7960	7960	7960	0
329	20240618	153200	187933650	7960	7960	7960	7960	0
330	20240618	153100	187933650	7960	7960	7960	7960	0
331	20240618	153000	187933650	7960	7960	7960	7960	3000
332	20240618	152900	164053650	8000	8000	8000	8000	0
333	20240618	152800	164053650	8000	8000	8000	8000	0
334	20240618	152700	164053650	8000	8000	8000	8000	0
335	20240618	152600	164053650	8000	8000	8000	8000	0
336	20240618	152500	164053650	8000	8000	8000	8000	0
337	20240618	152400	164053650	8000	8000	8000	8000	0
338	20240618	152300	164053650	8000	8000	8000	8000	0
339	20240618	152200	164053650	8000	8000	8000	8000	0
340	20240618	152100	164053650	8000	8000	8000	8000	0
341	20240618	152000	164053650	8000	8000	8000	8000	0
342	20240618	151900	164053650	8000	8000	8000	8000	0
343	20240618	151800	164053650	8000	8000	8000	8000	0
344	20240618	151700	164053650	8000	8000	8000	8000	0
345	20240618	151600	164053650	8000	8000	8000	8000	0
346	20240618	151500	164053650	8000	8000	8000	8000	0
347	20240618	151400	164053650	8000	8000	8000	8000	0
348	20240618	151300	164053650	8000	8000	8000	8000	0
349	20240618	151200	164053650	8000	8000	8000	8000	0
350	20240618	151100	164053650	8000	8000	8000	8000	1000
351	20240618	151000	156053650	8000	8000	8000	8000	0
352	20240618	150900	156053650	8000	8000	8000	8000	0
353	20240618	150800	156053650	8000	8000	8000	8000	0
354	20240618	150700	156053650	8000	8000	8000	8000	0
355	20240618	150600	156053650	8000	8000	8000	8000	0
356	20240618	150500	156053650	8000	8000	8000	8000	0
357	20240618	150400	156053650	8000	8000	8000	8000	0
358	20240618	150300	156053650	8000	8000	8000	8000	0
359	20240618	150200	156053650	8000	8000	8000	8000	0
360	20240618	150100	156053650	8000	8000	8000	8000	0
361	20240618	150000	156053650	8000	8000	8000	8000	0
362	20240618	145900	156053650	8000	8000	8000	8000	0
363	20240618	145800	156053650	8000	8000	8000	8000	0
364	20240618	145700	156053650	8000	8000	8000	8000	0
365	20240618	145600	156053650	8000	8000	8000	8000	0
366	20240618	145500	156053650	8000	8000	8000	8000	0
367	20240618	145400	156053650	8000	8000	8000	8000	0
368	20240618	145300	156053650	8000	8000	8000	8000	0
369	20240618	145200	156053650	8000	8000	8000	8000	0
370	20240618	145100	156053650	8000	8000	8000	8000	0
371	20240618	145000	156053650	8000	8000	8000	8000	0
372	20240618	144900	156053650	8000	8000	8000	8000	0
373	20240618	144800	156053650	8000	8000	8000	8000	0
374	20240618	144700	156053650	8000	8000	8000	8000	0
375	20240618	144600	156053650	8000	8000	8000	8000	0
376	20240618	144500	156053650	8000	8000	8000	8000	0
377	20240618	144400	156053650	8000	8000	8000	8000	0
378	20240618	144300	156053650	8000	8000	8000	8000	0
379	20240618	144200	156053650	8000	8000	8000	8000	0
380	20240618	144100	156053650	8000	8000	8000	8000	0
381	20240618	144000	156053650	8000	8000	8000	8000	0
382	20240618	143900	156053650	8000	8000	8000	8000	0
383	20240618	143800	156053650	8000	8000	8000	8000	0
384	20240618	143700	156053650	8000	8000	8000	8000	0
385	20240618	143600	156053650	8000	8000	8000	8000	0
386	20240618	143500	156053650	8000	8000	8000	8000	0
387	20240618	143400	156053650	8000	8000	8000	8000	1000
388	20240618	143300	148053650	7930	7930	7930	7930	0
389	20240618	143200	148053650	7930	7930	7930	7930	0
390	20240618	143100	148053650	7930	7930	7930	7930	0
391	20240618	143000	148053650	7930	7930	7930	7930	0
392	20240618	142900	148053650	7930	7930	7930	7930	0
393	20240618	142800	148053650	7930	7930	7930	7930	0
394	20240618	142700	148053650	7930	7930	7930	7930	0
395	20240618	142600	148053650	7930	7930	7930	7930	0
396	20240618	142500	148053650	7930	7930	7930	7930	0
397	20240618	142400	148053650	7930	7930	7930	7930	0
398	20240618	142300	148053650	7930	7930	7930	7930	0
399	20240618	142200	148053650	7930	7930	7930	7930	0
400	20240618	142100	148053650	7930	7930	7930	7930	0
401	20240618	142000	148053650	7930	7930	7930	7930	0
402	20240618	141900	148053650	7930	7930	7930	7930	0
403	20240618	141800	148053650	7930	7930	7930	7930	0
404	20240618	141700	148053650	7930	7930	7930	7930	0
405	20240618	141600	148053650	7930	7930	7930	7930	0
406	20240618	141500	148053650	7930	7930	7930	7930	0
407	20240618	141400	148053650	7930	7930	7930	7930	0
408	20240618	141300	148053650	7930	7930	7930	7930	0
409	20240618	141200	148053650	7930	7930	7930	7930	0
410	20240618	141100	148053650	7930	7930	7930	7930	0
411	20240618	141000	148053650	7930	7930	7930	7930	0
412	20240618	140900	148053650	7930	7930	7930	7930	0
413	20240618	140800	148053650	7930	7930	7930	7930	0
414	20240618	140700	148053650	7930	7930	7930	7930	0
415	20240618	140600	148053650	7930	7930	7930	7930	0
416	20240618	140500	148053650	7930	7930	7930	7930	0
417	20240618	140400	148053650	7930	7930	7930	7930	0
418	20240618	140300	148053650	7930	7930	7930	7930	0
419	20240618	140200	148053650	7930	7930	7930	7930	0
420	20240618	140100	148053650	7930	7930	7930	7930	0
421	20240618	140000	148053650	7930	7930	7930	7930	0
422	20240618	135900	148053650	7930	7930	7930	7930	0
423	20240618	135800	148053650	7930	7930	7930	7930	0
424	20240618	135700	148053650	7930	7930	7930	7930	0
425	20240618	135600	148053650	7930	7930	7930	7930	0
426	20240618	135500	148053650	7930	7930	7930	7930	0
427	20240618	135400	148053650	7930	7930	7930	7930	0
428	20240618	135300	148053650	7930	7930	7930	7930	0
429	20240618	135200	148053650	7930	7930	7930	7930	0
430	20240618	135100	148053650	7930	7930	7930	7930	0
431	20240618	135000	148053650	7930	7930	7930	7930	0
432	20240618	134900	148053650	7930	7930	7930	7930	50
433	20240618	134800	147657150	7930	7930	7930	7930	0
434	20240618	134700	147657150	7930	7930	7930	7930	0
435	20240618	134600	147657150	7930	7930	7930	7930	0
436	20240618	134500	147657150	7930	7930	7930	7930	0
437	20240618	134400	147657150	7930	7930	7930	7930	0
438	20240618	134300	147657150	7930	8000	8000	7930	1750
439	20240618	134200	133744650	7990	7990	7990	7990	500
440	20240618	134100	129749650	8090	8090	8090	8090	0
441	20240618	134000	129749650	8090	8090	8090	8090	0
442	20240618	133900	129749650	8090	8040	8090	8040	1915
443	20240618	133800	114317800	8000	8000	8000	8000	0
444	20240618	133700	114317800	8000	8000	8000	8000	0
445	20240618	133600	114317800	8000	8000	8000	8000	0
446	20240618	133500	114317800	8000	7950	8000	7950	3000
447	20240618	133400	90333240	7960	7960	7960	7960	0
448	20240618	133300	90333240	7960	7960	7960	7960	0
449	20240618	133200	90333240	7960	7960	7960	7960	0
450	20240618	133100	90333240	7960	7960	7960	7960	0
451	20240618	133000	90333240	7960	7960	7960	7960	0
452	20240618	132900	90333240	7960	7960	7960	7960	0
453	20240618	132800	90333240	7960	7960	7960	7960	0
454	20240618	132700	90333240	7960	7960	7960	7960	0
455	20240618	132600	90333240	7960	7960	7960	7960	0
456	20240618	132500	90333240	7960	7960	7960	7960	0
457	20240618	132400	90333240	7960	7960	7960	7960	567
458	20240618	132300	85819920	7960	7960	7960	7960	4200
459	20240618	132200	52387920	8000	8000	8000	8000	0
460	20240618	132100	52387920	8000	8000	8000	8000	0
461	20240618	132000	52387920	8000	8000	8000	8000	0
462	20240618	131900	52387920	8000	8000	8000	8000	0
463	20240618	131800	52387920	8000	8000	8000	8000	0
464	20240618	131700	52387920	8000	8000	8000	8000	0
465	20240618	131600	52387920	8000	8000	8000	8000	0
466	20240618	131500	52387920	8000	8000	8000	8000	0
467	20240618	131400	52387920	8000	8000	8000	8000	0
468	20240618	131300	52387920	8000	8000	8000	8000	0
469	20240618	131200	52387920	8000	8000	8000	8000	0
470	20240618	131100	52387920	8000	8000	8000	8000	0
471	20240618	131000	52387920	8000	8000	8000	8000	0
472	20240618	130900	52387920	8000	8000	8000	8000	0
473	20240618	130800	52387920	8000	7980	8000	7980	1000
474	20240618	130700	44396000	7980	7980	7980	7980	1
475	20240618	130600	44388020	7980	7980	7980	7980	0
476	20240618	130500	44388020	7980	7980	7980	7980	0
477	20240618	130400	44388020	7980	7980	7980	7980	0
478	20240618	130300	44388020	7980	7980	7980	7980	0
479	20240618	130200	44388020	7980	7980	7980	7980	0
480	20240618	130100	44388020	7980	7980	7980	7980	0
481	20240618	130000	44388020	7980	7980	7980	7980	0
482	20240618	125900	44388020	7980	7980	7980	7980	0
483	20240618	125800	44388020	7980	7980	7980	7980	0
484	20240618	125700	44388020	7980	7980	7980	7980	0
485	20240618	125600	44388020	7980	7980	7980	7980	0
486	20240618	125500	44388020	7980	7980	7980	7980	1000
487	20240618	125400	36408020	7960	7960	7960	7960	0
488	20240618	125300	36408020	7960	7960	7960	7960	0
489	20240618	125200	36408020	7960	7950	7960	7950	209
490	20240618	125100	34745090	7960	7960	7960	7960	0
491	20240618	125000	34745090	7960	7960	7960	7960	0
492	20240618	124900	34745090	7960	7960	7960	7960	0
493	20240618	124800	34745090	7960	7960	7960	7960	0
494	20240618	124700	34745090	7960	7960	7960	7960	0
495	20240618	124600	34745090	7960	7960	7960	7960	0
496	20240618	124500	34745090	7960	7960	7960	7960	0
497	20240618	124400	34745090	7960	7960	7960	7960	0
498	20240618	124300	34745090	7960	7960	7960	7960	0
499	20240618	124200	34745090	7960	7960	7960	7960	0
500	20240618	124100	34745090	7960	7960	7960	7960	0
501	20240618	124000	34745090	7960	7960	7960	7960	0
502	20240618	123900	34745090	7960	7960	7960	7960	0
503	20240618	123800	34745090	7960	7960	7960	7960	0
504	20240618	123700	34745090	7960	7960	7960	7960	0
505	20240618	123600	34745090	7960	7960	7960	7960	0
506	20240618	123500	34745090	7960	7960	7960	7960	0
507	20240618	123400	34745090	7960	7960	7960	7960	0
508	20240618	123300	34745090	7960	7960	7960	7960	0
509	20240618	123200	34745090	7960	7960	7960	7960	0
510	20240618	123100	34745090	7960	7960	7960	7960	0
511	20240618	123000	34745090	7960	7960	7960	7960	0
512	20240618	122900	34745090	7960	7960	7960	7960	0
513	20240618	122800	34745090	7960	7960	7960	7960	0
514	20240618	122700	34745090	7960	7960	7960	7960	0
515	20240618	122600	34745090	7960	7960	7960	7960	0
516	20240618	122500	34745090	7960	7960	7960	7960	0
517	20240618	122400	34745090	7960	7960	7960	7960	0
518	20240618	122300	34745090	7960	7960	7960	7960	0
519	20240618	122200	34745090	7960	7960	7960	7960	0
520	20240618	122100	34745090	7960	7960	7960	7960	0
521	20240618	122000	34745090	7960	7960	7960	7960	0
522	20240618	121900	34745090	7960	7960	7960	7960	0
523	20240618	121800	34745090	7960	7960	7960	7960	0
524	20240618	121700	34745090	7960	7960	7960	7960	0
525	20240618	121600	34745090	7960	7960	7960	7960	0
526	20240618	121500	34745090	7960	7960	7960	7960	0
527	20240618	121400	34745090	7960	7960	7960	7960	0
528	20240618	121300	34745090	7960	7960	7960	7960	0
529	20240618	121200	34745090	7960	7960	7960	7960	0
530	20240618	121100	34745090	7960	7960	7960	7960	30
531	20240618	121000	34506290	7960	7960	7960	7960	0
532	20240618	120900	34506290	7960	7970	7970	7960	120
533	20240618	120800	33550890	7970	7970	7970	7970	0
534	20240618	120700	33550890	7970	7970	7970	7970	0
535	20240618	120600	33550890	7970	7970	7970	7970	0
536	20240618	120500	33550890	7970	7970	7970	7970	0
537	20240618	120400	33550890	7970	7970	7970	7970	0
538	20240618	120300	33550890	7970	7970	7970	7970	0
539	20240618	120200	33550890	7970	7970	7970	7970	0
540	20240618	120100	33550890	7970	7970	7970	7970	0
541	20240618	120000	33550890	7970	7970	7970	7970	0
542	20240618	115900	33550890	7970	7970	7970	7970	0
543	20240618	115800	33550890	7970	7970	7970	7970	0
544	20240618	115700	33550890	7970	7970	7970	7970	34
545	20240618	115600	33279910	7970	7970	7970	7970	0
546	20240618	115500	33279910	7970	7970	7970	7970	0
547	20240618	115400	33279910	7970	7970	7970	7970	0
548	20240618	115300	33279910	7970	7970	7970	7970	0
549	20240618	115200	33279910	7970	7970	7970	7970	18
550	20240618	115100	33136450	7970	7970	7970	7970	0
551	20240618	115000	33136450	7970	7970	7970	7970	0
552	20240618	114900	33136450	7970	7970	7970	7970	0
553	20240618	114800	33136450	7970	7970	7970	7970	0
554	20240618	114700	33136450	7970	7970	7970	7970	0
555	20240618	114600	33136450	7970	7970	7970	7970	0
556	20240618	114500	33136450	7970	7970	7970	7970	0
557	20240618	114400	33136450	7970	7970	7970	7970	0
558	20240618	114300	33136450	7970	7970	7970	7970	0
559	20240618	114200	33136450	7970	7970	7970	7970	0
560	20240618	114100	33136450	7970	7970	7970	7970	0
561	20240618	114000	33136450	7970	7970	7970	7970	30
562	20240618	113900	32897350	7880	7880	7880	7880	0
563	20240618	113800	32897350	7880	7880	7880	7880	0
564	20240618	113700	32897350	7880	7880	7880	7880	0
565	20240618	113600	32897350	7880	7880	7880	7880	0
566	20240618	113500	32897350	7880	7880	7880	7880	0
567	20240618	113400	32897350	7880	7880	7880	7880	0
568	20240618	113300	32897350	7880	7880	7880	7880	0
569	20240618	113200	32897350	7880	7880	7880	7880	0
570	20240618	113100	32897350	7880	7880	7880	7880	0
571	20240618	113000	32897350	7880	7880	7880	7880	139
572	20240618	112900	31802030	7860	7860	7860	7860	0
573	20240618	112800	31802030	7860	7860	7860	7860	0
574	20240618	112700	31802030	7860	7860	7860	7860	0
575	20240618	112600	31802030	7860	7860	7860	7860	0
576	20240618	112500	31802030	7860	7860	7860	7860	0
577	20240618	112400	31802030	7860	7860	7860	7860	0
578	20240618	112300	31802030	7860	7860	7860	7860	0
579	20240618	112200	31802030	7860	7860	7860	7860	0
580	20240618	112100	31802030	7860	7860	7860	7860	0
581	20240618	112000	31802030	7860	7860	7860	7860	0
582	20240618	111900	31802030	7860	7860	7860	7860	0
583	20240618	111800	31802030	7860	7860	7860	7860	0
584	20240618	111700	31802030	7860	7860	7860	7860	0
585	20240618	111600	31802030	7860	7860	7860	7860	0
586	20240618	111500	31802030	7860	7860	7860	7860	0
587	20240618	111400	31802030	7860	8010	8010	7860	1000
588	20240618	111300	23903090	8010	8010	8010	8010	0
589	20240618	111200	23903090	8010	8010	8010	8010	0
590	20240618	111100	23903090	8010	8010	8010	8010	0
591	20240618	111000	23903090	8010	8010	8010	8010	0
592	20240618	110900	23903090	8010	8010	8010	8010	0
593	20240618	110800	23903090	8010	8010	8010	8010	0
594	20240618	110700	23903090	8010	8010	8010	8010	0
595	20240618	110600	23903090	8010	8010	8010	8010	0
596	20240618	110500	23903090	8010	8010	8010	8010	0
597	20240618	110400	23903090	8010	8010	8010	8010	0
598	20240618	110300	23903090	8010	8010	8010	8010	0
599	20240618	110200	23903090	8010	8010	8010	8010	0
600	20240618	110100	23903090	8010	8010	8010	8010	0
601	20240618	110000	23903090	8010	8010	8010	8010	0
602	20240618	105900	23903090	8010	8010	8010	8010	0
603	20240618	105800	23903090	8010	8010	8010	8010	0
604	20240618	105700	23903090	8010	8010	8010	8010	0
605	20240618	105600	23903090	8010	8010	8010	8010	0
606	20240618	105500	23903090	8010	8010	8010	8010	0
607	20240618	105400	23903090	8010	8010	8010	8010	0
608	20240618	105300	23903090	8010	8010	8010	8010	0
609	20240618	105200	23903090	8010	8010	8010	8010	0
610	20240618	105100	23903090	8010	8010	8010	8010	0
611	20240618	105000	23903090	8010	8010	8010	8010	0
612	20240618	104900	23903090	8010	8010	8010	8010	0
613	20240618	104800	23903090	8010	8010	8010	8010	0
614	20240618	104700	23903090	8010	8010	8010	8010	0
615	20240618	104600	23903090	8010	8010	8010	8010	0
616	20240618	104500	23903090	8010	8010	8010	8010	0
617	20240618	104400	23903090	8010	8010	8010	8010	0
618	20240618	104300	23903090	8010	8010	8010	8010	0
619	20240618	104200	23903090	8010	8010	8010	8010	0
620	20240618	104100	23903090	8010	8010	8010	8010	0
621	20240618	104000	23903090	8010	8010	8010	8010	0
622	20240618	103900	23903090	8010	8010	8010	8010	0
623	20240618	103800	23903090	8010	8010	8010	8010	0
624	20240618	103700	23903090	8010	8010	8010	8010	20
625	20240618	103600	23742890	8020	8030	8030	8020	22
626	20240618	103500	23566430	8030	8030	8030	8030	0
627	20240618	103400	23566430	8030	8030	8030	8030	0
628	20240618	103300	23566430	8030	8030	8030	8030	0
629	20240618	103200	23566430	8030	8030	8030	8030	0
630	20240618	103100	23566430	8030	8030	8030	8030	0
631	20240618	103000	23566430	8030	8030	8030	8030	0
632	20240618	102900	23566430	8030	8030	8030	8030	0
633	20240618	102800	23566430	8030	8030	8030	8030	0
634	20240618	102700	23566430	8030	8030	8030	8030	0
635	20240618	102600	23566430	8030	8030	8030	8030	0
636	20240618	102500	23566430	8030	8030	8030	8030	0
637	20240618	102400	23566430	8030	8030	8030	8030	0
638	20240618	102300	23566430	8030	8030	8030	8030	0
639	20240618	102200	23566430	8030	8030	8030	8030	0
640	20240618	102100	23566430	8030	8030	8030	8030	0
641	20240618	102000	23566430	8030	8030	8030	8030	0
642	20240618	101900	23566430	8030	8030	8030	8030	0
643	20240618	101800	23566430	8030	8030	8030	8030	0
644	20240618	101700	23566430	8030	8030	8030	8030	0
645	20240618	101600	23566430	8030	8060	8060	8030	248
646	20240618	101500	21572550	8100	8100	8100	8100	0
647	20240618	101400	21572550	8100	8100	8100	8100	0
648	20240618	101300	21572550	8100	8100	8100	8100	0
649	20240618	101200	21572550	8100	8100	8100	8100	0
650	20240618	101100	21572550	8100	8100	8100	8100	0
651	20240618	101000	21572550	8100	8100	8100	8100	0
652	20240618	100900	21572550	8100	8100	8100	8100	0
653	20240618	100800	21572550	8100	8100	8100	8100	0
654	20240618	100700	21572550	8100	8100	8100	8100	0
655	20240618	100600	21572550	8100	8090	8100	8090	668
656	20240618	100500	16166200	8080	8080	8080	8080	0
657	20240618	100400	16166200	8080	8080	8080	8080	0
658	20240618	100300	16166200	8080	8080	8080	8080	0
659	20240618	100200	16166200	8080	8080	8080	8080	0
660	20240618	100100	16166200	8080	8080	8080	8080	0
661	20240618	100000	16166200	8080	8080	8080	8080	0
662	20240618	095900	16166200	8080	8080	8080	8080	0
663	20240618	095800	16166200	8080	8080	8080	8080	0
664	20240618	095700	16166200	8080	8080	8080	8080	0
665	20240618	095600	16166200	8080	8080	8080	8080	380
666	20240618	095500	13095800	8050	8050	8050	8050	450
667	20240618	095400	9473300	8030	8030	8030	8030	0
668	20240618	095300	9473300	8030	8030	8030	8030	100
669	20240618	095200	8670300	8050	8050	8050	8050	0
670	20240618	095100	8670300	8050	8050	8050	8050	0
671	20240618	095000	8670300	8050	8050	8050	8050	0
672	20240618	094900	8670300	8050	8050	8050	8050	310
673	20240618	094800	6174800	8030	8030	8030	8030	460
674	20240618	094700	2481000	8000	8000	8000	8000	0
675	20240618	094600	2481000	8000	8000	8000	8000	0
676	20240618	094500	2481000	8000	8000	8000	8000	100
677	20240618	094400	1681000	8010	8010	8010	8010	100
678	20240618	094300	880000	8000	8000	8000	8000	0
679	20240618	094200	880000	8000	8000	8000	8000	0
680	20240618	094100	880000	8000	8000	8000	8000	0
681	20240618	094000	880000	8000	8000	8000	8000	0
682	20240618	093900	880000	8000	8000	8000	8000	0
683	20240618	093800	880000	8000	8000	8000	8000	0
684	20240618	093700	880000	8000	8000	8000	8000	0
685	20240618	093600	880000	8000	8000	8000	8000	0
686	20240618	093500	880000	8000	8000	8000	8000	0
687	20240618	093400	880000	8000	8000	8000	8000	0
688	20240618	093300	880000	8000	8000	8000	8000	0
689	20240618	093200	880000	8000	8000	8000	8000	0
690	20240618	093100	880000	8000	8000	8000	8000	0
691	20240618	093000	880000	8000	8000	8000	8000	0
692	20240618	092900	880000	8000	8000	8000	8000	0
693	20240618	092800	880000	8000	8000	8000	8000	0
694	20240618	092700	880000	8000	8000	8000	8000	108
695	20240618	092600	16000	8000	8000	8000	8000	0
696	20240618	092500	16000	8000	8000	8000	8000	0
697	20240618	092400	16000	8000	8000	8000	8000	1
698	20240618	092300	8000	8000	8000	8000	8000	0
699	20240618	092200	8000	8000	8000	8000	8000	0
700	20240618	092100	8000	8000	8000	8000	8000	0
701	20240618	092000	8000	8000	8000	8000	8000	0
702	20240618	091900	8000	8000	8000	8000	8000	0
703	20240618	091800	8000	8000	8000	8000	8000	0
704	20240618	091700	8000	8000	8000	8000	8000	0
705	20240618	091600	8000	8000	8000	8000	8000	0
706	20240618	091500	8000	8000	8000	8000	8000	1
707	20240618	091400	0	8000	8000	8000	8000	0
708	20240618	091300	0	8000	8000	8000	8000	0
709	20240618	091200	0	8000	8000	8000	8000	0
710	20240618	091100	0	8000	8000	8000	8000	0
711	20240618	091000	0	8000	8000	8000	8000	0
712	20240618	090900	0	8000	8000	8000	8000	0
713	20240618	090800	0	8000	8000	8000	8000	0
714	20240618	090700	0	8000	8000	8000	8000	0
715	20240618	090600	0	8000	8000	8000	8000	0
716	20240618	090500	0	8000	8000	8000	8000	0
717	20240618	090400	0	8000	8000	8000	8000	0
718	20240618	090300	0	8000	8000	8000	8000	0
719	20240618	090200	0	8000	8000	8000	8000	0
720	20240618	090100	0	8000	8000	8000	8000	0
721	20240618	090000	0	8000	8000	8000	8000	0