KissMeData/119860/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	201800	5292858590	18000	18000	18000	18000	199560
3	20240625	201700	5292858590	18000	18000	18000	18000	0
4	20240625	201600	5292858590	18000	18000	18000	18000	0
5	20240625	201500	5292858590	18000	18000	18000	18000	0
6	20240625	201400	5292858590	18000	18000	18000	18000	0
7	20240625	201300	5292858590	18000	18000	18000	18000	0
8	20240625	201200	5292858590	18000	18000	18000	18000	0
9	20240625	201100	5292858590	18000	18000	18000	18000	0
10	20240625	201000	5292858590	18000	18000	18000	18000	0
11	20240625	200900	5292858590	18000	18000	18000	18000	0
12	20240625	200800	5292858590	18000	18000	18000	18000	0
13	20240625	200700	5292858590	18000	18000	18000	18000	0
14	20240625	200600	5292858590	18000	18000	18000	18000	0
15	20240625	200500	5292858590	18000	18000	18000	18000	0
16	20240625	200400	5292858590	18000	18000	18000	18000	0
17	20240625	200300	5292858590	18000	18000	18000	18000	0
18	20240625	200200	5292858590	18000	18000	18000	18000	0
19	20240625	200100	5292858590	18000	18000	18000	18000	0
20	20240625	200000	5292858590	18000	18000	18000	18000	0
21	20240625	195900	5292858590	18000	18000	18000	18000	0
22	20240625	195800	5292858590	18000	18000	18000	18000	0
23	20240625	195700	5292858590	18000	18000	18000	18000	0
24	20240625	195600	5292858590	18000	18000	18000	18000	0
25	20240625	195500	5292858590	18000	18000	18000	18000	0
26	20240625	195400	5292858590	18000	18000	18000	18000	0
27	20240625	195300	5292858590	18000	18000	18000	18000	0
28	20240625	195200	5292858590	18000	18000	18000	18000	0
29	20240625	195100	5292858590	18000	18000	18000	18000	0
30	20240625	195000	5292858590	18000	18000	18000	18000	0
31	20240625	194900	5292858590	18000	18000	18000	18000	0
32	20240625	194800	5292858590	18000	18000	18000	18000	199560
33	20240625	194700	5292858590	18000	18000	18000	18000	0
34	20240625	194600	5292858590	18000	18000	18000	18000	0
35	20240625	194500	5292858590	18000	18000	18000	18000	0
36	20240625	194400	5292858590	18000	18000	18000	18000	0
37	20240625	194300	5292858590	18000	18000	18000	18000	0
38	20240625	194200	5292858590	18000	18000	18000	18000	0
39	20240625	194100	5292858590	18000	18000	18000	18000	0
40	20240625	194000	5292858590	18000	18000	18000	18000	0
41	20240625	193900	5292858590	18000	18000	18000	18000	0
42	20240625	193800	5292858590	18000	18000	18000	18000	0
43	20240625	193700	5292858590	18000	18000	18000	18000	0
44	20240625	193600	5292858590	18000	18000	18000	18000	0
45	20240625	193500	5292858590	18000	18000	18000	18000	0
46	20240625	193400	5292858590	18000	18000	18000	18000	0
47	20240625	193300	5292858590	18000	18000	18000	18000	0
48	20240625	193200	5292858590	18000	18000	18000	18000	0
49	20240625	193100	5292858590	18000	18000	18000	18000	0
50	20240625	193000	5292858590	18000	18000	18000	18000	0
51	20240625	192900	5292858590	18000	18000	18000	18000	0
52	20240625	192800	5292858590	18000	18000	18000	18000	0
53	20240625	192700	5292858590	18000	18000	18000	18000	0
54	20240625	192600	5292858590	18000	18000	18000	18000	0
55	20240625	192500	5292858590	18000	18000	18000	18000	0
56	20240625	192400	5292858590	18000	18000	18000	18000	0
57	20240625	192300	5292858590	18000	18000	18000	18000	0
58	20240625	192200	5292858590	18000	18000	18000	18000	0
59	20240625	192100	5292858590	18000	18000	18000	18000	0
60	20240625	192000	5292858590	18000	18000	18000	18000	0
61	20240625	191900	5292858590	18000	18000	18000	18000	0
62	20240625	191800	5292858590	18000	18000	18000	18000	199560
63	20240625	191700	5292858590	18000	18000	18000	18000	0
64	20240625	191600	5292858590	18000	18000	18000	18000	0
65	20240625	191500	5292858590	18000	18000	18000	18000	0
66	20240625	191400	5292858590	18000	18000	18000	18000	0
67	20240625	191300	5292858590	18000	18000	18000	18000	0
68	20240625	191200	5292858590	18000	18000	18000	18000	0
69	20240625	191100	5292858590	18000	18000	18000	18000	0
70	20240625	191000	5292858590	18000	18000	18000	18000	0
71	20240625	190900	5292858590	18000	18000	18000	18000	0
72	20240625	190800	5292858590	18000	18000	18000	18000	0
73	20240625	190700	5292858590	18000	18000	18000	18000	0
74	20240625	190600	5292858590	18000	18000	18000	18000	0
75	20240625	190500	5292858590	18000	18000	18000	18000	0
76	20240625	190400	5292858590	18000	18000	18000	18000	0
77	20240625	190300	5292858590	18000	18000	18000	18000	0
78	20240625	190200	5292858590	18000	18000	18000	18000	0
79	20240625	190100	5292858590	18000	18000	18000	18000	0
80	20240625	190000	5292858590	18000	18000	18000	18000	0
81	20240625	185900	5292858590	18000	18000	18000	18000	0
82	20240625	185800	5292858590	18000	18000	18000	18000	0
83	20240625	185700	5292858590	18000	18000	18000	18000	0
84	20240625	185600	5292858590	18000	18000	18000	18000	0
85	20240625	185500	5292858590	18000	18000	18000	18000	0
86	20240625	185400	5292858590	18000	18000	18000	18000	0
87	20240625	185300	5292858590	18000	18000	18000	18000	0
88	20240625	185200	5292858590	18000	18000	18000	18000	0
89	20240625	185100	5292858590	18000	18000	18000	18000	0
90	20240625	185000	5292858590	18000	18000	18000	18000	0
91	20240625	184900	5292858590	18000	18000	18000	18000	0
92	20240625	184800	5292858590	18000	18000	18000	18000	199560
93	20240625	184700	5292858590	18000	18000	18000	18000	0
94	20240625	184600	5292858590	18000	18000	18000	18000	0
95	20240625	184500	5292858590	18000	18000	18000	18000	0
96	20240625	184400	5292858590	18000	18000	18000	18000	0
97	20240625	184300	5292858590	18000	18000	18000	18000	0
98	20240625	184200	5292858590	18000	18000	18000	18000	0
99	20240625	184100	5292858590	18000	18000	18000	18000	0
100	20240625	184000	5292858590	18000	18000	18000	18000	0
101	20240625	183900	5292858590	18000	18000	18000	18000	0
102	20240625	183800	5292858590	18000	18000	18000	18000	0
103	20240625	183700	5292858590	18000	18000	18000	18000	0
104	20240625	183600	5292858590	18000	18000	18000	18000	0
105	20240625	183500	5292858590	18000	18000	18000	18000	0
106	20240625	183400	5292858590	18000	18000	18000	18000	0
107	20240625	183300	5292858590	18000	18000	18000	18000	0
108	20240625	183200	5292858590	18000	18000	18000	18000	0
109	20240625	183100	5292858590	18000	18000	18000	18000	0
110	20240625	183000	5292858590	18000	18000	18000	18000	0
111	20240625	182900	5292858590	18000	18000	18000	18000	0
112	20240625	182800	5292858590	18000	18000	18000	18000	0
113	20240625	182700	5292858590	18000	18000	18000	18000	0
114	20240625	182600	5292858590	18000	18000	18000	18000	0
115	20240625	182500	5292858590	18000	18000	18000	18000	0
116	20240625	182400	5292858590	18000	18000	18000	18000	0
117	20240625	182300	5292858590	18000	18000	18000	18000	0
118	20240625	182200	5292858590	18000	18000	18000	18000	0
119	20240625	182100	5292858590	18000	18000	18000	18000	0
120	20240625	182000	5292858590	18000	18000	18000	18000	0
121	20240625	181900	5292858590	18000	18000	18000	18000	0
122	20240625	181800	5292858590	18000	18000	18000	18000	199560
123	20240625	181700	5292858590	18000	18000	18000	18000	0
124	20240625	181600	5292858590	18000	18000	18000	18000	0
125	20240625	181500	5292858590	18000	18000	18000	18000	0
126	20240625	181400	5292858590	18000	18000	18000	18000	0
127	20240625	181300	5292858590	18000	18000	18000	18000	0
128	20240625	181200	5292858590	18000	18000	18000	18000	0
129	20240625	181100	5292858590	18000	18000	18000	18000	0
130	20240625	181000	5292858590	18000	18000	18000	18000	0
131	20240625	180900	5292858590	18000	18000	18000	18000	0
132	20240625	180800	5292858590	18000	18000	18000	18000	0
133	20240625	180700	5292858590	18000	18000	18000	18000	0
134	20240625	180600	5292858590	18000	18000	18000	18000	0
135	20240625	180500	5292858590	18000	18000	18000	18000	0
136	20240625	180400	5292858590	18000	18000	18000	18000	0
137	20240625	180300	5292858590	18000	18000	18000	18000	0
138	20240625	180200	5292858590	18000	18000	18000	18000	0
139	20240625	180100	5292858590	18000	18000	18000	18000	0
140	20240625	180000	5292858590	18000	18000	18000	18000	0
141	20240625	175900	5292858590	18000	18000	18000	18000	0
142	20240625	175800	5292858590	18000	18000	18000	18000	0
143	20240625	175700	5292858590	18000	18000	18000	18000	0
144	20240625	175600	5292858590	18000	18000	18000	18000	0
145	20240625	175500	5292858590	18000	18000	18000	18000	0
146	20240625	175400	5292858590	18000	18000	18000	18000	0
147	20240625	175300	5292858590	18000	18000	18000	18000	0
148	20240625	175200	5292858590	18000	18000	18000	18000	0
149	20240625	175100	5292858590	18000	18000	18000	18000	0
150	20240625	175000	5292858590	18000	18000	18000	18000	0
151	20240625	174900	5292858590	18000	18000	18000	18000	0
152	20240625	174800	5292858590	18000	18000	18000	18000	199560
153	20240625	174700	5292858590	18000	18000	18000	18000	0
154	20240625	174600	5292858590	18000	18000	18000	18000	0
155	20240625	174500	5292858590	18000	18000	18000	18000	0
156	20240625	174400	5292858590	18000	18000	18000	18000	0
157	20240625	174300	5292858590	18000	18000	18000	18000	0
158	20240625	174200	5292858590	18000	18000	18000	18000	0
159	20240625	174100	5292858590	18000	18000	18000	18000	0
160	20240625	174000	5292858590	18000	18000	18000	18000	0
161	20240625	173900	5292858590	18000	18000	18000	18000	0
162	20240625	173800	5292858590	18000	18000	18000	18000	0
163	20240625	173700	5292858590	18000	18000	18000	18000	0
164	20240625	173600	5292858590	18000	18000	18000	18000	0
165	20240625	173500	5292858590	18000	18000	18000	18000	0
166	20240625	173400	5292858590	18000	18000	18000	18000	0
167	20240625	173300	5292858590	18000	18000	18000	18000	0
168	20240625	173200	5292858590	18000	18000	18000	18000	0
169	20240625	173100	5292858590	18000	18000	18000	18000	0
170	20240625	173000	5292858590	18000	18000	18000	18000	0
171	20240625	172900	5292858590	18000	18000	18000	18000	0
172	20240625	172800	5292858590	18000	18000	18000	18000	0
173	20240625	172700	5292858590	18000	18000	18000	18000	0
174	20240625	172600	5292858590	18000	18000	18000	18000	0
175	20240625	172500	5292858590	18000	18000	18000	18000	0
176	20240625	172400	5292858590	18000	18000	18000	18000	0
177	20240625	172300	5292858590	18000	18000	18000	18000	0
178	20240625	172200	5292858590	18000	18000	18000	18000	0
179	20240625	172100	5292858590	18000	18000	18000	18000	0
180	20240625	172000	5292858590	18000	18000	18000	18000	0
181	20240625	171900	5292858590	18000	18000	18000	18000	0
182	20240625	171800	5292858590	18000	18000	18000	18000	199560
183	20240625	171700	5292858590	18000	18000	18000	18000	0
184	20240625	171600	5292858590	18000	18000	18000	18000	0
185	20240625	171500	5292858590	18000	18000	18000	18000	0
186	20240625	171400	5292858590	18000	18000	18000	18000	0
187	20240625	171300	5292858590	18000	18000	18000	18000	0
188	20240625	171200	5292858590	18000	18000	18000	18000	0
189	20240625	171100	5292858590	18000	18000	18000	18000	0
190	20240625	171000	5292858590	18000	18000	18000	18000	0
191	20240625	170900	5292858590	18000	18000	18000	18000	0
192	20240625	170800	5292858590	18000	18000	18000	18000	0
193	20240625	170700	5292858590	18000	18000	18000	18000	0
194	20240625	170600	5292858590	18000	18000	18000	18000	0
195	20240625	170500	5292858590	18000	18000	18000	18000	0
196	20240625	170400	5292858590	18000	18000	18000	18000	0
197	20240625	170300	5292858590	18000	18000	18000	18000	0
198	20240625	170200	5292858590	18000	18000	18000	18000	0
199	20240625	170100	5292858590	18000	18000	18000	18000	0
200	20240625	170000	5292858590	18000	18000	18000	18000	0
201	20240625	165900	5292858590	18000	18000	18000	18000	0
202	20240625	165800	5292858590	18000	18000	18000	18000	0
203	20240625	165700	5292858590	18000	18000	18000	18000	0
204	20240625	165600	5292858590	18000	18000	18000	18000	0
205	20240625	165500	5292858590	18000	18000	18000	18000	0
206	20240625	165400	5292858590	18000	18000	18000	18000	0
207	20240625	165300	5292858590	18000	18000	18000	18000	0
208	20240625	165200	5292858590	18000	18000	18000	18000	0
209	20240625	165100	5292858590	18000	18000	18000	18000	0
210	20240625	165000	5292858590	18000	18000	18000	18000	0
211	20240625	164900	5292858590	18000	18000	18000	18000	0
212	20240625	164800	5292858590	18000	18000	18000	18000	199560
213	20240625	164700	5292858590	18000	18000	18000	18000	0
214	20240625	164600	5292858590	18000	18000	18000	18000	0
215	20240625	164500	5292858590	18000	18000	18000	18000	0
216	20240625	164400	5292858590	18000	18000	18000	18000	0
217	20240625	164300	5292858590	18000	18000	18000	18000	0
218	20240625	164200	5292858590	18000	18000	18000	18000	0
219	20240625	164100	5292858590	18000	18000	18000	18000	0
220	20240625	164000	5292858590	18000	18000	18000	18000	0
221	20240625	163900	5292858590	18000	18000	18000	18000	0
222	20240625	163800	5292858590	18000	18000	18000	18000	0
223	20240625	163700	5292858590	18000	18000	18000	18000	0
224	20240625	163600	5292858590	18000	18000	18000	18000	0
225	20240625	163500	5292858590	18000	18000	18000	18000	0
226	20240625	163400	5292858590	18000	18000	18000	18000	0
227	20240625	163300	5292858590	18000	18000	18000	18000	0
228	20240625	163200	5292858590	18000	18000	18000	18000	0
229	20240625	163100	5292858590	18000	18000	18000	18000	0
230	20240625	163000	5292858590	18000	18000	18000	18000	0
231	20240625	162900	5292858590	18000	18000	18000	18000	0
232	20240625	162800	5292858590	18000	18000	18000	18000	0
233	20240625	162700	5292858590	18000	18000	18000	18000	0
234	20240625	162600	5292858590	18000	18000	18000	18000	0
235	20240625	162500	5292858590	18000	18000	18000	18000	0
236	20240625	162400	5292858590	18000	18000	18000	18000	0
237	20240625	162300	5292858590	18000	18000	18000	18000	0
238	20240625	162200	5292858590	18000	18000	18000	18000	0
239	20240625	162100	5292858590	18000	18000	18000	18000	0
240	20240625	162000	5292858590	18000	18000	18000	18000	0
241	20240625	161900	5292858590	18000	18000	18000	18000	0
242	20240625	161800	5292858590	18000	18000	18000	18000	199560
243	20240625	161700	5292858590	18000	18000	18000	18000	0
244	20240625	161600	5292858590	18000	18000	18000	18000	0
245	20240625	161500	5292858590	18000	18000	18000	18000	0
246	20240625	161400	5292858590	18000	18000	18000	18000	0
247	20240625	161300	5292858590	18000	18000	18000	18000	0
248	20240625	161200	5292858590	18000	18000	18000	18000	0
249	20240625	161100	5292858590	18000	18000	18000	18000	0
250	20240625	161000	5292858590	18000	18000	18000	18000	0
251	20240625	160900	5292858590	18000	18000	18000	18000	0
252	20240625	160800	5292858590	18000	18000	18000	18000	0
253	20240625	160700	5292858590	18000	18000	18000	18000	0
254	20240625	160600	5292858590	18000	18000	18000	18000	0
255	20240625	160500	5292858590	18000	18000	18000	18000	0
256	20240625	160400	5292858590	18000	18000	18000	18000	0
257	20240625	160300	5292858590	18000	18000	18000	18000	0
258	20240625	160200	5292858590	18000	18000	18000	18000	0
259	20240625	160100	5292858590	18000	18000	18000	18000	0
260	20240625	160000	5292858590	18000	18000	18000	18000	0
261	20240625	155900	5292858590	18000	18000	18000	18000	0
262	20240625	155800	5292858590	18000	18000	18000	18000	0
263	20240625	155700	5292858590	18000	18000	18000	18000	0
264	20240625	155600	5292858590	18000	18000	18000	18000	0
265	20240625	155500	5292858590	18000	18000	18000	18000	0
266	20240625	155400	5292858590	18000	18000	18000	18000	0
267	20240625	155300	5292858590	18000	18000	18000	18000	0
268	20240625	155200	5292858590	18000	18000	18000	18000	0
269	20240625	155100	5292858590	18000	18000	18000	18000	0
270	20240625	155000	5292858590	18000	18000	18000	18000	0
271	20240625	154900	5292858590	18000	18000	18000	18000	0
272	20240625	154800	5292858590	18000	18000	18000	18000	199560
273	20240625	154700	5292858590	18000	18000	18000	18000	0
274	20240625	154600	5292858590	18000	18000	18000	18000	0
275	20240625	154500	5292858590	18000	18000	18000	18000	0
276	20240625	154400	5292858590	18000	18000	18000	18000	0
277	20240625	154300	5292858590	18000	18000	18000	18000	0
278	20240625	154200	5292858590	18000	18000	18000	18000	0
279	20240625	154100	5292858590	18000	18000	18000	18000	0
280	20240625	154000	5292858590	18000	18000	18000	18000	0
281	20240625	153900	5292858590	18000	18000	18000	18000	0
282	20240625	153800	5292858590	18000	18000	18000	18000	0
283	20240625	153700	5292858590	18000	18000	18000	18000	0
284	20240625	153600	5292858590	18000	18000	18000	18000	0
285	20240625	153500	5292858590	18000	18000	18000	18000	0
286	20240625	153400	5292858590	18000	18000	18000	18000	0
287	20240625	153300	5292858590	18000	18000	18000	18000	0
288	20240625	153200	5292858590	18000	18000	18000	18000	0
289	20240625	153100	5292858590	18000	18000	18000	18000	0
290	20240625	153000	5292858590	18000	18000	18000	18000	199560
291	20240625	152900	1700778590	18000	18000	18000	18000	0
292	20240625	152800	1700778590	18000	18000	18000	18000	0
293	20240625	152700	1700778590	18000	18000	18000	18000	0
294	20240625	152600	1700778590	18000	18000	18000	18000	0
295	20240625	152500	1700778590	18000	18000	18000	18000	0
296	20240625	152400	1700778590	18000	18000	18000	18000	0
297	20240625	152300	1700778590	18000	18000	18000	18000	0
298	20240625	152200	1700778590	18000	18000	18000	18000	0
299	20240625	152100	1700778590	18000	18000	18000	18000	0
300	20240625	152000	1700778590	18000	18000	18000	18000	0
301	20240625	151900	1700778590	18000	18000	18000	18000	102
302	20240625	151800	1698942590	18000	18000	18000	18000	1693
303	20240625	151700	1668468590	18000	18000	18000	18000	0
304	20240625	151600	1668468590	18000	18000	18000	18000	9
305	20240625	151500	1668306590	18000	18000	18000	18000	994
306	20240625	151400	1650414590	18000	18000	18000	18000	5
307	20240625	151300	1650324590	18000	18000	18000	18000	0
308	20240625	151200	1650324590	18000	18000	18000	18000	0
309	20240625	151100	1650324590	18000	18000	18000	18000	71
310	20240625	151000	1649046590	18000	18000	18000	18000	1010
311	20240625	150900	1630866590	18000	18000	18000	18000	910
312	20240625	150800	1614486590	18000	18000	18000	18000	164
313	20240625	150700	1611534590	18000	18000	18000	18000	10
314	20240625	150600	1611354590	18000	18000	18000	18000	0
315	20240625	150500	1611354590	18000	18000	18000	18000	0
316	20240625	150400	1611354590	18000	18000	18000	18000	0
317	20240625	150300	1611354590	18000	18000	18000	18000	0
318	20240625	150200	1611354590	18000	18000	18000	18000	37
319	20240625	150100	1610688590	18000	18000	18000	18000	0
320	20240625	150000	1610688590	18000	18010	18010	18000	23147
321	20240625	145900	1194040120	18010	18000	18010	18000	3435
322	20240625	145800	1132208470	18000	18000	18000	18000	0
323	20240625	145700	1132208470	18000	18000	18000	18000	0
324	20240625	145600	1132208470	18000	18000	18000	18000	195
325	20240625	145500	1128698470	18000	18000	18000	18000	0
326	20240625	145400	1128698470	18000	18000	18000	18000	62
327	20240625	145300	1127582470	18000	18000	18000	18000	0
328	20240625	145200	1127582470	18000	18000	18000	18000	0
329	20240625	145100	1127582470	18000	18000	18000	18000	9
330	20240625	145000	1127420470	18000	18000	18000	18000	0
331	20240625	144900	1127420470	18000	18000	18000	18000	0
332	20240625	144800	1127420470	18000	18000	18000	18000	0
333	20240625	144700	1127420470	18000	18000	18000	18000	0
334	20240625	144600	1127420470	18000	18000	18000	18000	1
335	20240625	144500	1127402470	18000	18000	18000	18000	10
336	20240625	144400	1127222470	18000	18000	18000	18000	0
337	20240625	144300	1127222470	18000	18000	18000	18000	0
338	20240625	144200	1127222470	18000	18000	18000	18000	11
339	20240625	144100	1127024470	18000	18000	18000	18000	3345
340	20240625	144000	1066814470	18000	18000	18000	18000	0
341	20240625	143900	1066814470	18000	18000	18000	18000	0
342	20240625	143800	1066814470	18000	18000	18000	18000	0
343	20240625	143700	1066814470	18000	18000	18000	18000	0
344	20240625	143600	1066814470	18000	18000	18000	18000	0
345	20240625	143500	1066814470	18000	18000	18000	18000	31
346	20240625	143400	1066256470	18000	18000	18000	18000	0
347	20240625	143300	1066256470	18000	18000	18000	18000	7
348	20240625	143200	1066130470	18000	18000	18000	18000	1
349	20240625	143100	1066112470	18000	18000	18000	18000	0
350	20240625	143000	1066112470	18000	18000	18000	18000	0
351	20240625	142900	1066112470	18000	18000	18000	18000	0
352	20240625	142800	1066112470	18000	18000	18000	18000	0
353	20240625	142700	1066112470	18000	18000	18000	18000	6542
354	20240625	142600	948356470	18000	18000	18000	18000	0
355	20240625	142500	948356470	18000	18000	18000	18000	10
356	20240625	142400	948176470	18010	18010	18010	18010	82
357	20240625	142300	946699650	18010	18010	18010	18010	0
358	20240625	142200	946699650	18010	18010	18010	18010	0
359	20240625	142100	946699650	18010	18010	18010	18010	164
360	20240625	142000	943746010	18000	18000	18000	18000	0
361	20240625	141900	943746010	18000	18000	18000	18000	2
362	20240625	141800	943710010	18000	18000	18000	18000	37
363	20240625	141700	943044010	18000	18000	18000	18000	0
364	20240625	141600	943044010	18000	18000	18000	18000	0
365	20240625	141500	943044010	18000	18000	18000	18000	10
366	20240625	141400	942864010	18000	18000	18000	18000	0
367	20240625	141300	942864010	18000	18000	18000	18000	0
368	20240625	141200	942864010	18000	18000	18000	18000	0
369	20240625	141100	942864010	18000	18000	18010	18000	135
370	20240625	141000	940433190	18000	18000	18000	18000	210
371	20240625	140900	936653190	18000	18000	18000	18000	0
372	20240625	140800	936653190	18000	18000	18000	18000	0
373	20240625	140700	936653190	18000	18000	18000	18000	0
374	20240625	140600	936653190	18000	18000	18000	18000	0
375	20240625	140500	936653190	18000	18000	18000	18000	0
376	20240625	140400	936653190	18000	18000	18000	18000	0
377	20240625	140300	936653190	18000	18000	18000	18000	0
378	20240625	140200	936653190	18000	18000	18000	18000	0
379	20240625	140100	936653190	18000	18000	18000	18000	0
380	20240625	140000	936653190	18000	18000	18000	18000	0
381	20240625	135900	936653190	18000	18000	18000	18000	81
382	20240625	135800	935195190	18000	18000	18000	18000	1
383	20240625	135700	935177190	18000	18000	18000	18000	0
384	20240625	135600	935177190	18000	18000	18000	18000	0
385	20240625	135500	935177190	18000	18000	18000	18000	0
386	20240625	135400	935177190	18000	18000	18000	18000	0
387	20240625	135300	935177190	18000	18000	18000	18000	0
388	20240625	135200	935177190	18000	18000	18000	18000	6
389	20240625	135100	935069190	18000	18000	18000	18000	61
390	20240625	135000	933971190	18000	18000	18000	18000	0
391	20240625	134900	933971190	18000	18000	18000	18000	500
392	20240625	134800	924971190	18000	18000	18000	18000	1785
393	20240625	134700	892841190	18000	18000	18000	18000	61
394	20240625	134600	891743190	18000	18000	18000	18000	300
395	20240625	134500	886343190	18010	18010	18010	18010	0
396	20240625	134400	886343190	18010	18010	18010	18010	0
397	20240625	134300	886343190	18010	18010	18010	18010	0
398	20240625	134200	886343190	18010	18010	18010	18010	0
399	20240625	134100	886343190	18010	18010	18010	18010	0
400	20240625	134000	886343190	18010	18010	18010	18010	76
401	20240625	133900	884974430	18000	18000	18000	18000	0
402	20240625	133800	884974430	18000	18000	18000	18000	0
403	20240625	133700	884974430	18000	18000	18000	18000	0
404	20240625	133600	884974430	18000	18000	18000	18000	0
405	20240625	133500	884974430	18000	18000	18000	18000	100
406	20240625	133400	883174430	18000	18000	18000	18000	100
407	20240625	133300	881374430	18000	18000	18000	18000	100
408	20240625	133200	879574430	18000	18000	18000	18000	0
409	20240625	133100	879574430	18000	18000	18000	18000	40
410	20240625	133000	878854430	18000	18000	18000	18000	0
411	20240625	132900	878854430	18000	18000	18000	18000	0
412	20240625	132800	878854430	18000	18000	18000	18000	5
413	20240625	132700	878764430	18000	18000	18000	18000	100
414	20240625	132600	876964430	18000	18000	18000	18000	0
415	20240625	132500	876964430	18000	18000	18000	18000	0
416	20240625	132400	876964430	18000	18000	18000	18000	0
417	20240625	132300	876964430	18000	18000	18000	18000	0
418	20240625	132200	876964430	18000	18000	18000	18000	0
419	20240625	132100	876964430	18000	18000	18000	18000	0
420	20240625	132000	876964430	18000	18000	18000	18000	0
421	20240625	131900	876964430	18000	18000	18000	18000	0
422	20240625	131800	876964430	18000	18000	18000	18000	0
423	20240625	131700	876964430	18000	18000	18000	18000	2
424	20240625	131600	876928430	18010	18010	18010	18010	0
425	20240625	131500	876928430	18010	18010	18010	18010	0
426	20240625	131400	876928430	18010	18010	18010	18010	0
427	20240625	131300	876928430	18010	18010	18010	18010	2214
428	20240625	131200	837054290	18000	18000	18000	18000	0
429	20240625	131100	837054290	18000	18000	18000	18000	0
430	20240625	131000	837054290	18000	18000	18000	18000	0
431	20240625	130900	837054290	18000	18000	18000	18000	0
432	20240625	130800	837054290	18000	18000	18000	18000	0
433	20240625	130700	837054290	18000	18000	18000	18000	0
434	20240625	130600	837054290	18000	18000	18000	18000	100
435	20240625	130500	835254290	18000	18000	18000	18000	0
436	20240625	130400	835254290	18000	18000	18000	18000	0
437	20240625	130300	835254290	18000	18000	18000	18000	5
438	20240625	130200	835164290	18000	18000	18000	18000	1
439	20240625	130100	835146290	18000	18000	18000	18000	0
440	20240625	130000	835146290	18000	18000	18000	18000	0
441	20240625	125900	835146290	18000	18000	18000	18000	0
442	20240625	125800	835146290	18000	18000	18000	18000	0
443	20240625	125700	835146290	18000	18000	18000	18000	29
444	20240625	125600	834624290	18000	18010	18010	18000	31
445	20240625	125500	834066170	18010	18010	18010	18010	0
446	20240625	125400	834066170	18010	18010	18010	18010	0
447	20240625	125300	834066170	18010	18010	18010	18010	0
448	20240625	125200	834066170	18010	18000	18010	18000	4
449	20240625	125100	833994160	18000	18000	18000	18000	0
450	20240625	125000	833994160	18000	18000	18000	18000	0
451	20240625	124900	833994160	18000	18000	18000	18000	0
452	20240625	124800	833994160	18000	18000	18000	18000	0
453	20240625	124700	833994160	18000	18000	18000	18000	300
454	20240625	124600	828594160	18000	18000	18000	18000	1029
455	20240625	124500	810072160	18000	18010	18010	18000	53
456	20240625	124400	809118130	18000	18000	18000	18000	91
457	20240625	124300	807480130	18000	18000	18000	18000	0
458	20240625	124200	807480130	18000	18000	18000	18000	0
459	20240625	124100	807480130	18000	18000	18000	18000	0
460	20240625	124000	807480130	18000	18000	18000	18000	0
461	20240625	123900	807480130	18000	18000	18000	18000	100
462	20240625	123800	805680130	18000	18000	18000	18000	0
463	20240625	123700	805680130	18000	18000	18000	18000	100
464	20240625	123600	803880130	18000	18000	18000	18000	12
465	20240625	123500	803664130	18000	18000	18000	18000	0
466	20240625	123400	803664130	18000	18000	18000	18000	0
467	20240625	123300	803664130	18000	18000	18000	18000	158
468	20240625	123200	800820130	18000	18000	18000	18000	0
469	20240625	123100	800820130	18000	18000	18000	18000	0
470	20240625	123000	800820130	18000	18000	18000	18000	0
471	20240625	122900	800820130	18000	18000	18000	18000	1
472	20240625	122800	800802130	18000	18000	18000	18000	353
473	20240625	122700	794448130	18000	18000	18000	18000	0
474	20240625	122600	794448130	18000	18000	18000	18000	0
475	20240625	122500	794448130	18000	18000	18000	18000	0
476	20240625	122400	794448130	18000	18000	18000	18000	0
477	20240625	122300	794448130	18000	18000	18000	18000	140
478	20240625	122200	791928130	18000	18000	18000	18000	0
479	20240625	122100	791928130	18000	18000	18000	18000	0
480	20240625	122000	791928130	18000	18000	18000	18000	210
481	20240625	121900	788148130	18010	18010	18010	18010	0
482	20240625	121800	788148130	18010	18010	18010	18010	0
483	20240625	121700	788148130	18010	18010	18010	18010	2827
484	20240625	121600	737233860	18000	18000	18000	18000	775
485	20240625	121500	723283860	18000	18000	18000	18000	94
486	20240625	121400	721591860	18010	18010	18010	18010	85
487	20240625	121300	720061010	18010	18010	18020	18010	9209
488	20240625	121200	554199950	18010	18010	18010	18010	0
489	20240625	121100	554199950	18010	18010	18010	18010	0
490	20240625	121000	554199950	18010	18010	18010	18010	0
491	20240625	120900	554199950	18010	18000	18010	18000	278
492	20240625	120800	549195870	18010	18010	18010	18010	0
493	20240625	120700	549195870	18010	18010	18010	18010	0
494	20240625	120600	549195870	18010	18010	18010	18010	0
495	20240625	120500	549195870	18010	18010	18010	18010	0
496	20240625	120400	549195870	18010	18010	18010	18010	0
497	20240625	120300	549195870	18010	18010	18010	18010	1
498	20240625	120200	549177860	18010	18000	18010	18000	109
499	20240625	120100	547215830	18000	18000	18000	18000	0
500	20240625	120000	547215830	18000	18000	18000	18000	1
501	20240625	115900	547197830	18000	18000	18000	18000	0
502	20240625	115800	547197830	18000	18000	18000	18000	0
503	20240625	115700	547197830	18000	18000	18000	18000	0
504	20240625	115600	547197830	18000	18000	18000	18000	0
505	20240625	115500	547197830	18000	18000	18000	18000	1
506	20240625	115400	547179830	18010	18010	18010	18010	0
507	20240625	115300	547179830	18010	18010	18010	18010	0
508	20240625	115200	547179830	18010	18010	18010	18010	0
509	20240625	115100	547179830	18010	18010	18010	18010	0
510	20240625	115000	547179830	18010	18010	18010	18010	0
511	20240625	114900	547179830	18010	18010	18010	18010	0
512	20240625	114800	547179830	18010	18010	18010	18010	0
513	20240625	114700	547179830	18010	18010	18010	18010	0
514	20240625	114600	547179830	18010	18010	18010	18010	0
515	20240625	114500	547179830	18010	18010	18010	18010	0
516	20240625	114400	547179830	18010	18010	18010	18010	0
517	20240625	114300	547179830	18010	18010	18010	18010	0
518	20240625	114200	547179830	18010	18010	18010	18010	0
519	20240625	114100	547179830	18010	18010	18010	18010	0
520	20240625	114000	547179830	18010	18010	18010	18010	1644
521	20240625	113900	517571390	18010	18010	18010	18010	0
522	20240625	113800	517571390	18010	18010	18010	18010	0
523	20240625	113700	517571390	18010	18010	18010	18010	0
524	20240625	113600	517571390	18010	18010	18010	18010	2385
525	20240625	113500	474617540	18010	18010	18010	18010	0
526	20240625	113400	474617540	18010	18010	18010	18010	0
527	20240625	113300	474617540	18010	18010	18010	18010	0
528	20240625	113200	474617540	18010	18010	18010	18010	0
529	20240625	113100	474617540	18010	18010	18010	18010	820
530	20240625	113000	459849340	18010	18010	18010	18010	0
531	20240625	112900	459849340	18010	18010	18010	18010	0
532	20240625	112800	459849340	18010	18010	18010	18010	0
533	20240625	112700	459849340	18010	18010	18010	18010	0
534	20240625	112600	459849340	18010	18010	18010	18010	6
535	20240625	112500	459741280	18010	18010	18010	18010	1554
536	20240625	112400	431753740	18010	18010	18010	18010	0
537	20240625	112300	431753740	18010	18010	18010	18010	6
538	20240625	112200	431645680	18010	18010	18010	18010	0
539	20240625	112100	431645680	18010	18010	18010	18010	2
540	20240625	112000	431609660	18010	18010	18010	18010	0
541	20240625	111900	431609660	18010	18010	18010	18010	0
542	20240625	111800	431609660	18010	18010	18010	18010	610
543	20240625	111700	420623560	18010	18010	18010	18010	0
544	20240625	111600	420623560	18010	18020	18020	18010	21
545	20240625	111500	420245340	18010	18010	18010	18010	0
546	20240625	111400	420245340	18010	18010	18010	18010	0
547	20240625	111300	420245340	18010	18010	18010	18010	0
548	20240625	111200	420245340	18010	18010	18010	18010	0
549	20240625	111100	420245340	18010	18010	18010	18010	0
550	20240625	111000	420245340	18010	18010	18010	18010	0
551	20240625	110900	420245340	18010	18010	18010	18010	1
552	20240625	110800	420227330	18010	18010	18010	18010	11
553	20240625	110700	420029220	18010	18010	18010	18010	0
554	20240625	110600	420029220	18010	18010	18010	18010	50
555	20240625	110500	419128720	18010	18010	18010	18010	50
556	20240625	110400	418228220	18010	18010	18010	18010	2
557	20240625	110300	418192200	18010	18010	18010	18010	0
558	20240625	110200	418192200	18010	18010	18010	18010	0
559	20240625	110100	418192200	18010	18010	18010	18010	2
560	20240625	110000	418156180	18010	18010	18010	18010	0
561	20240625	105900	418156180	18010	18010	18010	18010	0
562	20240625	105800	418156180	18010	18010	18010	18010	676
563	20240625	105700	405981420	18010	18010	18010	18010	0
564	20240625	105600	405981420	18010	18010	18010	18010	10
565	20240625	105500	405801320	18010	18010	18010	18010	1
566	20240625	105400	405783310	18010	18010	18010	18010	0
567	20240625	105300	405783310	18010	18010	18010	18010	0
568	20240625	105200	405783310	18010	18010	18010	18010	5
569	20240625	105100	405693260	18010	18010	18010	18010	1
570	20240625	105000	405675250	18010	18010	18010	18010	0
571	20240625	104900	405675250	18010	18010	18010	18010	3
572	20240625	104800	405621220	18010	18010	18010	18010	0
573	20240625	104700	405621220	18010	18010	18010	18010	0
574	20240625	104600	405621220	18010	18010	18010	18010	32
575	20240625	104500	405044900	18020	18020	18020	18020	100
576	20240625	104400	403242900	18010	18010	18010	18010	0
577	20240625	104300	403242900	18010	18010	18010	18010	0
578	20240625	104200	403242900	18010	18010	18010	18010	0
579	20240625	104100	403242900	18010	18010	18010	18010	0
580	20240625	104000	403242900	18010	18010	18010	18010	0
581	20240625	103900	403242900	18010	18010	18010	18010	1
582	20240625	103800	403224890	18020	18020	18020	18020	1
583	20240625	103700	403206870	18010	18010	18010	18010	0
584	20240625	103600	403206870	18010	18010	18010	18010	0
585	20240625	103500	403206870	18010	18010	18010	18010	1
586	20240625	103400	403188860	18010	18010	18010	18010	86
587	20240625	103300	401640000	18010	18010	18010	18010	601
588	20240625	103200	390815990	18010	18010	18010	18010	0
589	20240625	103100	390815990	18010	18010	18010	18010	0
590	20240625	103000	390815990	18010	18010	18010	18010	0
591	20240625	102900	390815990	18010	18010	18010	18010	100
592	20240625	102800	389014990	18010	18010	18010	18010	0
593	20240625	102700	389014990	18010	18010	18010	18010	613
594	20240625	102600	377974860	18010	18010	18010	18010	101
595	20240625	102500	376155850	18010	18010	18010	18010	0
596	20240625	102400	376155850	18010	18010	18010	18010	61
597	20240625	102300	375057240	18010	18010	18010	18010	21
598	20240625	102200	374679030	18010	18010	18010	18010	0
599	20240625	102100	374679030	18010	18010	18010	18010	0
600	20240625	102000	374679030	18010	18010	18010	18010	176
601	20240625	101900	371509270	18010	18010	18010	18010	0
602	20240625	101800	371509270	18010	18010	18010	18010	0
603	20240625	101700	371509270	18010	18010	18010	18010	0
604	20240625	101600	371509270	18010	18020	18020	18010	8
605	20240625	101500	371365180	18010	18010	18010	18010	1
606	20240625	101400	371347170	18010	18020	18020	18010	85
607	20240625	101300	369816300	18020	18020	18020	18020	0
608	20240625	101200	369816300	18020	18010	18020	18010	127
609	20240625	101100	367529010	18010	18010	18010	18010	2288
610	20240625	101000	326322130	18020	18020	18020	18020	2
611	20240625	100900	326286090	18020	18020	18020	18020	0
612	20240625	100800	326286090	18020	18020	18020	18020	0
613	20240625	100700	326286090	18020	18010	18020	18010	820
614	20240625	100600	311509750	18000	18000	18000	18000	0
615	20240625	100500	311509750	18000	18000	18000	18000	0
616	20240625	100400	311509750	18000	18000	18000	18000	13
617	20240625	100300	311275750	18000	18000	18000	18000	0
618	20240625	100200	311275750	18000	18000	18000	18000	67
619	20240625	100100	310069750	18010	18010	18010	18010	0
620	20240625	100000	310069750	18010	18010	18010	18010	0
621	20240625	095900	310069750	18010	18010	18010	18010	632
622	20240625	095800	298687430	18000	18000	18000	18000	7
623	20240625	095700	298561430	18010	18010	18010	18010	1
624	20240625	095600	298543420	18000	18000	18000	18000	7
625	20240625	095500	298417420	18020	18020	18020	18020	0
626	20240625	095400	298417420	18020	18020	18020	18020	0
627	20240625	095300	298417420	18020	18020	18020	18020	0
628	20240625	095200	298417420	18020	18020	18020	18020	0
629	20240625	095100	298417420	18020	18020	18020	18020	0
630	20240625	095000	298417420	18020	18020	18020	18020	88
631	20240625	094900	296831660	18020	18020	18020	18020	336
632	20240625	094800	290776940	18020	18020	18020	18020	55
633	20240625	094700	289785840	18020	18020	18020	18020	0
634	20240625	094600	289785840	18020	18020	18020	18020	0
635	20240625	094500	289785840	18020	18020	18030	18000	4204
636	20240625	094400	214011400	18000	17980	18020	17980	8126
637	20240625	094300	67772660	17990	17990	17990	17990	0
638	20240625	094200	67772660	17990	17990	17990	17990	0
639	20240625	094100	67772660	17990	17990	17990	17990	0
640	20240625	094000	67772660	17990	17980	17990	17980	553
641	20240625	093900	57829670	17960	17960	17960	17960	1
642	20240625	093800	57811710	17960	17960	17960	17960	0
643	20240625	093700	57811710	17960	17960	17960	17960	1
644	20240625	093600	57793750	17960	17960	17960	17960	24
645	20240625	093500	57362710	17960	17960	17960	17960	492
646	20240625	093400	48526390	17960	17960	17960	17960	11
647	20240625	093300	48328830	17960	17960	17960	17960	0
648	20240625	093200	48328830	17960	17960	17960	17960	0
649	20240625	093100	48328830	17960	17960	17960	17960	2
650	20240625	093000	48292910	17960	17960	17960	17960	0
651	20240625	092900	48292910	17960	17960	17960	17960	43
652	20240625	092800	47520630	17960	17960	17960	17960	0
653	20240625	092700	47520630	17960	17960	17960	17960	51
654	20240625	092600	46604670	17960	17990	17990	17960	694
655	20240625	092500	34139190	17970	17970	17970	17970	0
656	20240625	092400	34139190	17970	17960	17980	17960	75
657	20240625	092300	32791740	17960	17960	17960	17960	624
658	20240625	092200	21584700	17960	17960	17960	17960	144
659	20240625	092100	18998460	17960	17990	17990	17960	80
660	20240625	092000	17561060	17960	17960	17960	17960	13
661	20240625	091900	17327580	17960	17960	17960	17960	4
662	20240625	091800	17255740	17960	17960	17960	17960	5
663	20240625	091700	17165940	17960	17960	17960	17960	45
664	20240625	091600	16357740	17960	17960	17960	17960	27
665	20240625	091500	15872820	17980	17960	17990	17960	31
666	20240625	091400	15315540	17960	17960	17960	17960	5
667	20240625	091300	15225740	17960	17960	17960	17960	85
668	20240625	091200	13699140	17960	17960	17960	17960	0
669	20240625	091100	13699140	17960	17960	17960	17960	1
670	20240625	091000	13681180	17960	17960	17960	17960	13
671	20240625	090900	13447700	17960	17960	17960	17960	13
672	20240625	090800	13214220	17960	17970	17970	17960	187
673	20240625	090700	9853840	17970	17970	17970	17970	2
674	20240625	090600	9817900	17990	17970	17990	17970	3
675	20240625	090500	9763970	17970	17970	17970	17970	30
676	20240625	090400	9224870	17970	17970	17970	17970	1
677	20240625	090300	9206900	17970	17970	17970	17970	9
678	20240625	090200	9045170	17970	17970	17990	17970	24
679	20240625	090100	8613750	17970	17990	17990	17970	175
680	20240625	090000	5468960	17990	17990	17990	17990	304