KissMeData/143240/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	202200	84260020	17790	17790	17790	17790	15
3	20240613	202100	84260020	17790	17790	17790	17790	0
4	20240613	202000	84260020	17790	17790	17790	17790	0
5	20240613	201900	84260020	17790	17790	17790	17790	0
6	20240613	201800	84260020	17790	17790	17790	17790	0
7	20240613	201700	84260020	17790	17790	17790	17790	0
8	20240613	201600	84260020	17790	17790	17790	17790	0
9	20240613	201500	84260020	17790	17790	17790	17790	0
10	20240613	201400	84260020	17790	17790	17790	17790	0
11	20240613	201300	84260020	17790	17790	17790	17790	0
12	20240613	201200	84260020	17790	17790	17790	17790	0
13	20240613	201100	84260020	17790	17790	17790	17790	0
14	20240613	201000	84260020	17790	17790	17790	17790	0
15	20240613	200900	84260020	17790	17790	17790	17790	0
16	20240613	200800	84260020	17790	17790	17790	17790	0
17	20240613	200700	84260020	17790	17790	17790	17790	0
18	20240613	200600	84260020	17790	17790	17790	17790	0
19	20240613	200500	84260020	17790	17790	17790	17790	0
20	20240613	200400	84260020	17790	17790	17790	17790	0
21	20240613	200300	84260020	17790	17790	17790	17790	0
22	20240613	200200	84260020	17790	17790	17790	17790	0
23	20240613	200100	84260020	17790	17790	17790	17790	0
24	20240613	200000	84260020	17790	17790	17790	17790	0
25	20240613	195900	84260020	17790	17790	17790	17790	0
26	20240613	195800	84260020	17790	17790	17790	17790	0
27	20240613	195700	84260020	17790	17790	17790	17790	0
28	20240613	195600	84260020	17790	17790	17790	17790	0
29	20240613	195500	84260020	17790	17790	17790	17790	0
30	20240613	195400	84260020	17790	17790	17790	17790	0
31	20240613	195300	84260020	17790	17790	17790	17790	0
32	20240613	195200	84260020	17790	17790	17790	17790	15
33	20240613	195100	84260020	17790	17790	17790	17790	0
34	20240613	195000	84260020	17790	17790	17790	17790	0
35	20240613	194900	84260020	17790	17790	17790	17790	0
36	20240613	194800	84260020	17790	17790	17790	17790	0
37	20240613	194700	84260020	17790	17790	17790	17790	0
38	20240613	194600	84260020	17790	17790	17790	17790	0
39	20240613	194500	84260020	17790	17790	17790	17790	0
40	20240613	194400	84260020	17790	17790	17790	17790	0
41	20240613	194300	84260020	17790	17790	17790	17790	0
42	20240613	194200	84260020	17790	17790	17790	17790	0
43	20240613	194100	84260020	17790	17790	17790	17790	0
44	20240613	194000	84260020	17790	17790	17790	17790	0
45	20240613	193900	84260020	17790	17790	17790	17790	0
46	20240613	193800	84260020	17790	17790	17790	17790	0
47	20240613	193700	84260020	17790	17790	17790	17790	0
48	20240613	193600	84260020	17790	17790	17790	17790	0
49	20240613	193500	84260020	17790	17790	17790	17790	0
50	20240613	193400	84260020	17790	17790	17790	17790	0
51	20240613	193300	84260020	17790	17790	17790	17790	0
52	20240613	193200	84260020	17790	17790	17790	17790	0
53	20240613	193100	84260020	17790	17790	17790	17790	0
54	20240613	193000	84260020	17790	17790	17790	17790	0
55	20240613	192900	84260020	17790	17790	17790	17790	0
56	20240613	192800	84260020	17790	17790	17790	17790	0
57	20240613	192700	84260020	17790	17790	17790	17790	0
58	20240613	192600	84260020	17790	17790	17790	17790	0
59	20240613	192500	84260020	17790	17790	17790	17790	0
60	20240613	192400	84260020	17790	17790	17790	17790	0
61	20240613	192300	84260020	17790	17790	17790	17790	0
62	20240613	192200	84260020	17790	17790	17790	17790	15
63	20240613	192100	84260020	17790	17790	17790	17790	0
64	20240613	192000	84260020	17790	17790	17790	17790	0
65	20240613	191900	84260020	17790	17790	17790	17790	0
66	20240613	191800	84260020	17790	17790	17790	17790	0
67	20240613	191700	84260020	17790	17790	17790	17790	0
68	20240613	191600	84260020	17790	17790	17790	17790	0
69	20240613	191500	84260020	17790	17790	17790	17790	0
70	20240613	191400	84260020	17790	17790	17790	17790	0
71	20240613	191300	84260020	17790	17790	17790	17790	0
72	20240613	191200	84260020	17790	17790	17790	17790	0
73	20240613	191100	84260020	17790	17790	17790	17790	0
74	20240613	191000	84260020	17790	17790	17790	17790	0
75	20240613	190900	84260020	17790	17790	17790	17790	0
76	20240613	190800	84260020	17790	17790	17790	17790	0
77	20240613	190700	84260020	17790	17790	17790	17790	0
78	20240613	190600	84260020	17790	17790	17790	17790	0
79	20240613	190500	84260020	17790	17790	17790	17790	0
80	20240613	190400	84260020	17790	17790	17790	17790	0
81	20240613	190300	84260020	17790	17790	17790	17790	0
82	20240613	190200	84260020	17790	17790	17790	17790	0
83	20240613	190100	84260020	17790	17790	17790	17790	0
84	20240613	190000	84260020	17790	17790	17790	17790	0
85	20240613	185900	84260020	17790	17790	17790	17790	0
86	20240613	185800	84260020	17790	17790	17790	17790	0
87	20240613	185700	84260020	17790	17790	17790	17790	0
88	20240613	185600	84260020	17790	17790	17790	17790	0
89	20240613	185500	84260020	17790	17790	17790	17790	0
90	20240613	185400	84260020	17790	17790	17790	17790	0
91	20240613	185300	84260020	17790	17790	17790	17790	0
92	20240613	185200	84260020	17790	17790	17790	17790	15
93	20240613	185100	84260020	17790	17790	17790	17790	0
94	20240613	185000	84260020	17790	17790	17790	17790	0
95	20240613	184900	84260020	17790	17790	17790	17790	0
96	20240613	184800	84260020	17790	17790	17790	17790	0
97	20240613	184700	84260020	17790	17790	17790	17790	0
98	20240613	184600	84260020	17790	17790	17790	17790	0
99	20240613	184500	84260020	17790	17790	17790	17790	0
100	20240613	184400	84260020	17790	17790	17790	17790	0
101	20240613	184300	84260020	17790	17790	17790	17790	0
102	20240613	184200	84260020	17790	17790	17790	17790	0
103	20240613	184100	84260020	17790	17790	17790	17790	0
104	20240613	184000	84260020	17790	17790	17790	17790	0
105	20240613	183900	84260020	17790	17790	17790	17790	0
106	20240613	183800	84260020	17790	17790	17790	17790	0
107	20240613	183700	84260020	17790	17790	17790	17790	0
108	20240613	183600	84260020	17790	17790	17790	17790	0
109	20240613	183500	84260020	17790	17790	17790	17790	0
110	20240613	183400	84260020	17790	17790	17790	17790	0
111	20240613	183300	84260020	17790	17790	17790	17790	0
112	20240613	183200	84260020	17790	17790	17790	17790	0
113	20240613	183100	84260020	17790	17790	17790	17790	0
114	20240613	183000	84260020	17790	17790	17790	17790	0
115	20240613	182900	84260020	17790	17790	17790	17790	0
116	20240613	182800	84260020	17790	17790	17790	17790	0
117	20240613	182700	84260020	17790	17790	17790	17790	0
118	20240613	182600	84260020	17790	17790	17790	17790	0
119	20240613	182500	84260020	17790	17790	17790	17790	0
120	20240613	182400	84260020	17790	17790	17790	17790	0
121	20240613	182300	84260020	17790	17790	17790	17790	0
122	20240613	182200	84260020	17790	17790	17790	17790	15
123	20240613	182100	84260020	17790	17790	17790	17790	0
124	20240613	182000	84260020	17790	17790	17790	17790	0
125	20240613	181900	84260020	17790	17790	17790	17790	0
126	20240613	181800	84260020	17790	17790	17790	17790	0
127	20240613	181700	84260020	17790	17790	17790	17790	0
128	20240613	181600	84260020	17790	17790	17790	17790	0
129	20240613	181500	84260020	17790	17790	17790	17790	0
130	20240613	181400	84260020	17790	17790	17790	17790	0
131	20240613	181300	84260020	17790	17790	17790	17790	0
132	20240613	181200	84260020	17790	17790	17790	17790	0
133	20240613	181100	84260020	17790	17790	17790	17790	0
134	20240613	181000	84260020	17790	17790	17790	17790	0
135	20240613	180900	84260020	17790	17790	17790	17790	0
136	20240613	180800	84260020	17790	17790	17790	17790	0
137	20240613	180700	84260020	17790	17790	17790	17790	0
138	20240613	180600	84260020	17790	17790	17790	17790	0
139	20240613	180500	84260020	17790	17790	17790	17790	0
140	20240613	180400	84260020	17790	17790	17790	17790	0
141	20240613	180300	84260020	17790	17790	17790	17790	0
142	20240613	180200	84260020	17790	17790	17790	17790	0
143	20240613	180100	84260020	17790	17790	17790	17790	0
144	20240613	180000	84260020	17790	17790	17790	17790	0
145	20240613	175900	84260020	17790	17790	17790	17790	0
146	20240613	175800	84260020	17790	17790	17790	17790	0
147	20240613	175700	84260020	17790	17790	17790	17790	0
148	20240613	175600	84260020	17790	17790	17790	17790	0
149	20240613	175500	84260020	17790	17790	17790	17790	0
150	20240613	175400	84260020	17790	17790	17790	17790	0
151	20240613	175300	84260020	17790	17790	17790	17790	0
152	20240613	175200	84260020	17790	17790	17790	17790	15
153	20240613	175100	84260020	17790	17790	17790	17790	0
154	20240613	175000	84260020	17790	17790	17790	17790	0
155	20240613	174900	84260020	17790	17790	17790	17790	0
156	20240613	174800	84260020	17790	17790	17790	17790	0
157	20240613	174700	84260020	17790	17790	17790	17790	0
158	20240613	174600	84260020	17790	17790	17790	17790	0
159	20240613	174500	84260020	17790	17790	17790	17790	0
160	20240613	174400	84260020	17790	17790	17790	17790	0
161	20240613	174300	84260020	17790	17790	17790	17790	0
162	20240613	174200	84260020	17790	17790	17790	17790	0
163	20240613	174100	84260020	17790	17790	17790	17790	0
164	20240613	174000	84260020	17790	17790	17790	17790	0
165	20240613	173900	84260020	17790	17790	17790	17790	0
166	20240613	173800	84260020	17790	17790	17790	17790	0
167	20240613	173700	84260020	17790	17790	17790	17790	0
168	20240613	173600	84260020	17790	17790	17790	17790	0
169	20240613	173500	84260020	17790	17790	17790	17790	0
170	20240613	173400	84260020	17790	17790	17790	17790	0
171	20240613	173300	84260020	17790	17790	17790	17790	0
172	20240613	173200	84260020	17790	17790	17790	17790	0
173	20240613	173100	84260020	17790	17790	17790	17790	0
174	20240613	173000	84260020	17790	17790	17790	17790	0
175	20240613	172900	84260020	17790	17790	17790	17790	0
176	20240613	172800	84260020	17790	17790	17790	17790	0
177	20240613	172700	84260020	17790	17790	17790	17790	0
178	20240613	172600	84260020	17790	17790	17790	17790	0
179	20240613	172500	84260020	17790	17790	17790	17790	0
180	20240613	172400	84260020	17790	17790	17790	17790	0
181	20240613	172300	84260020	17790	17790	17790	17790	0
182	20240613	172200	84260020	17790	17790	17790	17790	15
183	20240613	172100	84260020	17790	17790	17790	17790	0
184	20240613	172000	84260020	17790	17790	17790	17790	0
185	20240613	171900	84260020	17790	17790	17790	17790	0
186	20240613	171800	84260020	17790	17790	17790	17790	0
187	20240613	171700	84260020	17790	17790	17790	17790	0
188	20240613	171600	84260020	17790	17790	17790	17790	0
189	20240613	171500	84260020	17790	17790	17790	17790	0
190	20240613	171400	84260020	17790	17790	17790	17790	0
191	20240613	171300	84260020	17790	17790	17790	17790	0
192	20240613	171200	84260020	17790	17790	17790	17790	0
193	20240613	171100	84260020	17790	17790	17790	17790	0
194	20240613	171000	84260020	17790	17790	17790	17790	0
195	20240613	170900	84260020	17790	17790	17790	17790	0
196	20240613	170800	84260020	17790	17790	17790	17790	0
197	20240613	170700	84260020	17790	17790	17790	17790	0
198	20240613	170600	84260020	17790	17790	17790	17790	0
199	20240613	170500	84260020	17790	17790	17790	17790	0
200	20240613	170400	84260020	17790	17790	17790	17790	0
201	20240613	170300	84260020	17790	17790	17790	17790	0
202	20240613	170200	84260020	17790	17790	17790	17790	0
203	20240613	170100	84260020	17790	17790	17790	17790	0
204	20240613	170000	84260020	17790	17790	17790	17790	0
205	20240613	165900	84260020	17790	17790	17790	17790	0
206	20240613	165800	84260020	17790	17790	17790	17790	0
207	20240613	165700	84260020	17790	17790	17790	17790	0
208	20240613	165600	84260020	17790	17790	17790	17790	0
209	20240613	165500	84260020	17790	17790	17790	17790	0
210	20240613	165400	84260020	17790	17790	17790	17790	0
211	20240613	165300	84260020	17790	17790	17790	17790	0
212	20240613	165200	84260020	17790	17790	17790	17790	15
213	20240613	165100	84260020	17790	17790	17790	17790	0
214	20240613	165000	84260020	17790	17790	17790	17790	0
215	20240613	164900	84260020	17790	17790	17790	17790	0
216	20240613	164800	84260020	17790	17790	17790	17790	0
217	20240613	164700	84260020	17790	17790	17790	17790	0
218	20240613	164600	84260020	17790	17790	17790	17790	0
219	20240613	164500	84260020	17790	17790	17790	17790	0
220	20240613	164400	84260020	17790	17790	17790	17790	0
221	20240613	164300	84260020	17790	17790	17790	17790	0
222	20240613	164200	84260020	17790	17790	17790	17790	0
223	20240613	164100	84260020	17790	17790	17790	17790	0
224	20240613	164000	84260020	17790	17790	17790	17790	0
225	20240613	163900	84260020	17790	17790	17790	17790	0
226	20240613	163800	84260020	17790	17790	17790	17790	0
227	20240613	163700	84260020	17790	17790	17790	17790	0
228	20240613	163600	84260020	17790	17790	17790	17790	0
229	20240613	163500	84260020	17790	17790	17790	17790	0
230	20240613	163400	84260020	17790	17790	17790	17790	0
231	20240613	163300	84260020	17790	17790	17790	17790	0
232	20240613	163200	84260020	17790	17790	17790	17790	0
233	20240613	163100	84260020	17790	17790	17790	17790	0
234	20240613	163000	84260020	17790	17790	17790	17790	0
235	20240613	162900	84260020	17790	17790	17790	17790	0
236	20240613	162800	84260020	17790	17790	17790	17790	0
237	20240613	162700	84260020	17790	17790	17790	17790	0
238	20240613	162600	84260020	17790	17790	17790	17790	0
239	20240613	162500	84260020	17790	17790	17790	17790	0
240	20240613	162400	84260020	17790	17790	17790	17790	0
241	20240613	162300	84260020	17790	17790	17790	17790	0
242	20240613	162200	84260020	17790	17790	17790	17790	15
243	20240613	162100	84260020	17790	17790	17790	17790	0
244	20240613	162000	84260020	17790	17790	17790	17790	0
245	20240613	161900	84260020	17790	17790	17790	17790	0
246	20240613	161800	84260020	17790	17790	17790	17790	0
247	20240613	161700	84260020	17790	17790	17790	17790	0
248	20240613	161600	84260020	17790	17790	17790	17790	0
249	20240613	161500	84260020	17790	17790	17790	17790	0
250	20240613	161400	84260020	17790	17790	17790	17790	0
251	20240613	161300	84260020	17790	17790	17790	17790	0
252	20240613	161200	84260020	17790	17790	17790	17790	0
253	20240613	161100	84260020	17790	17790	17790	17790	0
254	20240613	161000	84260020	17790	17790	17790	17790	0
255	20240613	160900	84260020	17790	17790	17790	17790	0
256	20240613	160800	84260020	17790	17790	17790	17790	0
257	20240613	160700	84260020	17790	17790	17790	17790	0
258	20240613	160600	84260020	17790	17790	17790	17790	0
259	20240613	160500	84260020	17790	17790	17790	17790	0
260	20240613	160400	84260020	17790	17790	17790	17790	0
261	20240613	160300	84260020	17790	17790	17790	17790	0
262	20240613	160200	84260020	17790	17790	17790	17790	0
263	20240613	160100	84260020	17790	17790	17790	17790	0
264	20240613	160000	84260020	17790	17790	17790	17790	0
265	20240613	155900	84260020	17790	17790	17790	17790	0
266	20240613	155800	84260020	17790	17790	17790	17790	0
267	20240613	155700	84260020	17790	17790	17790	17790	0
268	20240613	155600	84260020	17790	17790	17790	17790	0
269	20240613	155500	84260020	17790	17790	17790	17790	0
270	20240613	155400	84260020	17790	17790	17790	17790	0
271	20240613	155300	84260020	17790	17790	17790	17790	0
272	20240613	155200	84260020	17790	17790	17790	17790	15
273	20240613	155100	84260020	17790	17790	17790	17790	0
274	20240613	155000	84260020	17790	17790	17790	17790	0
275	20240613	154900	84260020	17790	17790	17790	17790	0
276	20240613	154800	84260020	17790	17790	17790	17790	0
277	20240613	154700	84260020	17790	17790	17790	17790	0
278	20240613	154600	84260020	17790	17790	17790	17790	0
279	20240613	154500	84260020	17790	17790	17790	17790	0
280	20240613	154400	84260020	17790	17790	17790	17790	0
281	20240613	154300	84260020	17790	17790	17790	17790	0
282	20240613	154200	84260020	17790	17790	17790	17790	0
283	20240613	154100	84260020	17790	17790	17790	17790	0
284	20240613	154000	84260020	17790	17790	17790	17790	0
285	20240613	153900	84260020	17790	17790	17790	17790	0
286	20240613	153800	84260020	17790	17790	17790	17790	0
287	20240613	153700	84260020	17790	17790	17790	17790	0
288	20240613	153600	84260020	17790	17790	17790	17790	0
289	20240613	153500	84260020	17790	17790	17790	17790	0
290	20240613	153400	84260020	17790	17790	17790	17790	0
291	20240613	153300	84260020	17790	17790	17790	17790	0
292	20240613	153200	84260020	17790	17790	17790	17790	0
293	20240613	153100	84260020	17790	17790	17790	17790	0
294	20240613	153000	84260020	17790	17790	17790	17790	15
295	20240613	152900	83993170	17790	17790	17790	17790	0
296	20240613	152800	83993170	17790	17790	17790	17790	0
297	20240613	152700	83993170	17790	17790	17790	17790	0
298	20240613	152600	83993170	17790	17790	17790	17790	0
299	20240613	152500	83993170	17790	17790	17790	17790	0
300	20240613	152400	83993170	17790	17790	17790	17790	0
301	20240613	152300	83993170	17790	17790	17790	17790	0
302	20240613	152200	83993170	17790	17790	17790	17790	0
303	20240613	152100	83993170	17790	17790	17790	17790	0
304	20240613	152000	83993170	17790	17790	17790	17790	0
305	20240613	151900	83993170	17790	17790	17790	17790	0
306	20240613	151800	83993170	17790	17790	17790	17790	0
307	20240613	151700	83993170	17790	17790	17790	17790	0
308	20240613	151600	83993170	17790	17780	17790	17780	19
309	20240613	151500	83655240	17760	17780	17780	17760	2
310	20240613	151400	83619700	17780	17780	17780	17780	1
311	20240613	151300	83601920	17750	17750	17750	17750	0
312	20240613	151200	83601920	17750	17750	17750	17750	81
313	20240613	151100	82164170	17750	17750	17750	17750	0
314	20240613	151000	82164170	17750	17750	17750	17750	2
315	20240613	150900	82128670	17750	17750	17750	17750	0
316	20240613	150800	82128670	17750	17760	17760	17750	354
317	20240613	150700	75843920	17760	17780	17780	17760	311
318	20240613	150600	70318010	17790	17790	17790	17790	0
319	20240613	150500	70318010	17790	17790	17790	17790	0
320	20240613	150400	70318010	17790	17790	17790	17790	0
321	20240613	150300	70318010	17790	17790	17790	17790	0
322	20240613	150200	70318010	17790	17790	17790	17790	0
323	20240613	150100	70318010	17790	17790	17790	17790	0
324	20240613	150000	70318010	17790	17790	17790	17790	11
325	20240613	145900	70122320	17770	17770	17770	17770	0
326	20240613	145800	70122320	17770	17770	17770	17770	0
327	20240613	145700	70122320	17770	17770	17770	17770	0
328	20240613	145600	70122320	17770	17770	17770	17770	0
329	20240613	145500	70122320	17770	17770	17770	17770	0
330	20240613	145400	70122320	17770	17770	17770	17770	0
331	20240613	145300	70122320	17770	17770	17770	17770	0
332	20240613	145200	70122320	17770	17770	17770	17770	0
333	20240613	145100	70122320	17770	17770	17770	17770	0
334	20240613	145000	70122320	17770	17770	17770	17770	0
335	20240613	144900	70122320	17770	17770	17770	17770	0
336	20240613	144800	70122320	17770	17770	17770	17770	0
337	20240613	144700	70122320	17770	17770	17770	17770	0
338	20240613	144600	70122320	17770	17770	17770	17770	0
339	20240613	144500	70122320	17770	17770	17770	17770	2
340	20240613	144400	70086780	17770	17770	17770	17770	0
341	20240613	144300	70086780	17770	17770	17770	17770	0
342	20240613	144200	70086780	17770	17770	17770	17770	9
343	20240613	144100	69926850	17760	17760	17760	17760	0
344	20240613	144000	69926850	17760	17760	17760	17760	0
345	20240613	143900	69926850	17760	17760	17760	17760	70
346	20240613	143800	68683650	17790	17790	17790	17790	0
347	20240613	143700	68683650	17790	17790	17790	17790	0
348	20240613	143600	68683650	17790	17790	17790	17790	0
349	20240613	143500	68683650	17790	17790	17790	17790	0
350	20240613	143400	68683650	17790	17790	17790	17790	0
351	20240613	143300	68683650	17790	17790	17790	17790	0
352	20240613	143200	68683650	17790	17790	17790	17790	56
353	20240613	143100	67687410	17790	17790	17790	17790	0
354	20240613	143000	67687410	17790	17790	17790	17790	0
355	20240613	142900	67687410	17790	17790	17790	17790	0
356	20240613	142800	67687410	17790	17790	17790	17790	0
357	20240613	142700	67687410	17790	17790	17790	17790	0
358	20240613	142600	67687410	17790	17790	17790	17790	0
359	20240613	142500	67687410	17790	17790	17790	17790	0
360	20240613	142400	67687410	17790	17790	17790	17790	0
361	20240613	142300	67687410	17790	17790	17790	17790	0
362	20240613	142200	67687410	17790	17790	17790	17790	0
363	20240613	142100	67687410	17790	17790	17790	17790	0
364	20240613	142000	67687410	17790	17790	17790	17790	0
365	20240613	141900	67687410	17790	17790	17790	17790	1
366	20240613	141800	67669620	17790	17790	17790	17790	0
367	20240613	141700	67669620	17790	17790	17790	17790	0
368	20240613	141600	67669620	17790	17790	17790	17790	0
369	20240613	141500	67669620	17790	17790	17790	17790	0
370	20240613	141400	67669620	17790	17790	17790	17790	0
371	20240613	141300	67669620	17790	17790	17790	17790	0
372	20240613	141200	67669620	17790	17790	17790	17790	0
373	20240613	141100	67669620	17790	17790	17790	17790	0
374	20240613	141000	67669620	17790	17790	17790	17790	0
375	20240613	140900	67669620	17790	17790	17790	17790	0
376	20240613	140800	67669620	17790	17790	17790	17790	0
377	20240613	140700	67669620	17790	17790	17790	17790	0
378	20240613	140600	67669620	17790	17790	17790	17790	0
379	20240613	140500	67669620	17790	17790	17790	17790	0
380	20240613	140400	67669620	17790	17790	17790	17790	0
381	20240613	140300	67669620	17790	17790	17790	17790	0
382	20240613	140200	67669620	17790	17790	17790	17790	0
383	20240613	140100	67669620	17790	17790	17790	17790	0
384	20240613	140000	67669620	17790	17790	17790	17790	0
385	20240613	135900	67669620	17790	17790	17790	17790	0
386	20240613	135800	67669620	17790	17790	17790	17790	0
387	20240613	135700	67669620	17790	17790	17790	17790	0
388	20240613	135600	67669620	17790	17790	17790	17790	0
389	20240613	135500	67669620	17790	17790	17790	17790	0
390	20240613	135400	67669620	17790	17790	17790	17790	0
391	20240613	135300	67669620	17790	17790	17790	17790	0
392	20240613	135200	67669620	17790	17790	17790	17790	0
393	20240613	135100	67669620	17790	17790	17790	17790	0
394	20240613	135000	67669620	17790	17790	17790	17790	1
395	20240613	134900	67651830	17790	17790	17790	17790	0
396	20240613	134800	67651830	17790	17790	17790	17790	0
397	20240613	134700	67651830	17790	17790	17790	17790	0
398	20240613	134600	67651830	17790	17790	17790	17790	0
399	20240613	134500	67651830	17790	17790	17790	17790	0
400	20240613	134400	67651830	17790	17790	17790	17790	0
401	20240613	134300	67651830	17790	17790	17790	17790	0
402	20240613	134200	67651830	17790	17790	17790	17790	0
403	20240613	134100	67651830	17790	17790	17790	17790	0
404	20240613	134000	67651830	17790	17790	17790	17790	0
405	20240613	133900	67651830	17790	17790	17790	17790	0
406	20240613	133800	67651830	17790	17790	17790	17790	0
407	20240613	133700	67651830	17790	17790	17790	17790	0
408	20240613	133600	67651830	17790	17790	17790	17790	0
409	20240613	133500	67651830	17790	17790	17790	17790	0
410	20240613	133400	67651830	17790	17790	17790	17790	0
411	20240613	133300	67651830	17790	17790	17790	17790	0
412	20240613	133200	67651830	17790	17790	17790	17790	0
413	20240613	133100	67651830	17790	17790	17790	17790	0
414	20240613	133000	67651830	17790	17790	17790	17790	0
415	20240613	132900	67651830	17790	17790	17790	17790	0
416	20240613	132800	67651830	17790	17790	17790	17790	5
417	20240613	132700	67562880	17700	17700	17700	17700	0
418	20240613	132600	67562880	17700	17700	17700	17700	0
419	20240613	132500	67562880	17700	17700	17700	17700	0
420	20240613	132400	67562880	17700	17700	17700	17700	0
421	20240613	132300	67562880	17700	17700	17700	17700	0
422	20240613	132200	67562880	17700	17780	17780	17700	272
423	20240613	132100	62742360	17780	17780	17780	17780	0
424	20240613	132000	62742360	17780	17780	17780	17780	0
425	20240613	131900	62742360	17780	17780	17780	17780	3
426	20240613	131800	62689020	17790	17790	17790	17790	1
427	20240613	131700	62671230	17790	17790	17790	17790	0
428	20240613	131600	62671230	17790	17790	17790	17790	11
429	20240613	131500	62475540	17720	17720	17720	17720	0
430	20240613	131400	62475540	17720	17720	17720	17720	0
431	20240613	131300	62475540	17720	17720	17720	17720	0
432	20240613	131200	62475540	17720	17770	17770	17720	192
433	20240613	131100	59072700	17720	17720	17720	17720	0
434	20240613	131000	59072700	17720	17720	17720	17720	0
435	20240613	130900	59072700	17720	17720	17720	17720	1
436	20240613	130800	59054980	17740	17740	17740	17740	0
437	20240613	130700	59054980	17740	17740	17740	17740	114
438	20240613	130600	57032620	17740	17740	17740	17740	0
439	20240613	130500	57032620	17740	17740	17740	17740	81
440	20240613	130400	55595680	17700	17750	17750	17700	547
441	20240613	130300	45900610	17790	17790	17790	17790	0
442	20240613	130200	45900610	17790	17790	17790	17790	0
443	20240613	130100	45900610	17790	17790	17790	17760	28
444	20240613	130000	45402520	17810	17810	17810	17810	15
445	20240613	125900	45135370	17810	17810	17810	17810	9
446	20240613	125800	44975080	17820	17820	17820	17820	0
447	20240613	125700	44975080	17820	17820	17820	17820	0
448	20240613	125600	44975080	17820	17750	17840	17750	1223
449	20240613	125500	23196210	17730	17730	17730	17730	0
450	20240613	125400	23196210	17730	17730	17730	17730	0
451	20240613	125300	23196210	17730	17730	17730	17730	0
452	20240613	125200	23196210	17730	17730	17730	17730	0
453	20240613	125100	23196210	17730	17730	17730	17730	0
454	20240613	125000	23196210	17730	17730	17730	17730	0
455	20240613	124900	23196210	17730	17730	17730	17730	0
456	20240613	124800	23196210	17730	17730	17730	17730	0
457	20240613	124700	23196210	17730	17730	17730	17730	40
458	20240613	124600	22487010	17730	17730	17730	17730	0
459	20240613	124500	22487010	17730	17730	17730	17730	0
460	20240613	124400	22487010	17730	17730	17730	17730	0
461	20240613	124300	22487010	17730	17730	17730	17730	0
462	20240613	124200	22487010	17730	17730	17730	17730	0
463	20240613	124100	22487010	17730	17730	17730	17730	0
464	20240613	124000	22487010	17730	17730	17730	17730	0
465	20240613	123900	22487010	17730	17730	17730	17730	0
466	20240613	123800	22487010	17730	17730	17730	17730	0
467	20240613	123700	22487010	17730	17730	17730	17730	0
468	20240613	123600	22487010	17730	17730	17730	17730	0
469	20240613	123500	22487010	17730	17730	17730	17730	0
470	20240613	123400	22487010	17730	17730	17730	17730	20
471	20240613	123300	22132410	17740	17740	17740	17740	0
472	20240613	123200	22132410	17740	17740	17740	17740	0
473	20240613	123100	22132410	17740	17740	17740	17740	0
474	20240613	123000	22132410	17740	17740	17740	17740	0
475	20240613	122900	22132410	17740	17740	17740	17740	0
476	20240613	122800	22132410	17740	17740	17740	17740	0
477	20240613	122700	22132410	17740	17740	17740	17740	0
478	20240613	122600	22132410	17740	17740	17740	17740	0
479	20240613	122500	22132410	17740	17740	17740	17740	0
480	20240613	122400	22132410	17740	17740	17740	17740	0
481	20240613	122300	22132410	17740	17740	17740	17740	97
482	20240613	122200	20411630	17740	17740	17740	17740	0
483	20240613	122100	20411630	17740	17740	17740	17740	0
484	20240613	122000	20411630	17740	17740	17740	17740	0
485	20240613	121900	20411630	17740	17740	17740	17740	0
486	20240613	121800	20411630	17740	17740	17740	17740	0
487	20240613	121700	20411630	17740	17740	17740	17740	0
488	20240613	121600	20411630	17740	17740	17740	17740	0
489	20240613	121500	20411630	17740	17740	17740	17740	0
490	20240613	121400	20411630	17740	17740	17740	17740	14
491	20240613	121300	20163270	17740	17740	17740	17740	0
492	20240613	121200	20163270	17740	17740	17740	17740	0
493	20240613	121100	20163270	17740	17740	17740	17740	0
494	20240613	121000	20163270	17740	17740	17740	17740	0
495	20240613	120900	20163270	17740	17740	17740	17740	0
496	20240613	120800	20163270	17740	17740	17740	17740	25
497	20240613	120700	19719770	17740	17740	17740	17740	0
498	20240613	120600	19719770	17740	17740	17740	17740	90
499	20240613	120500	18123170	17760	17760	17760	17760	0
500	20240613	120400	18123170	17760	17750	17770	17750	19
501	20240613	120300	17785730	17750	17750	17750	17750	3
502	20240613	120200	17732480	17750	17750	17750	17750	0
503	20240613	120100	17732480	17750	17750	17750	17750	0
504	20240613	120000	17732480	17750	17750	17750	17750	0
505	20240613	115900	17732480	17750	17750	17750	17750	0
506	20240613	115800	17732480	17750	17750	17750	17750	0
507	20240613	115700	17732480	17750	17750	17750	17750	0
508	20240613	115600	17732480	17750	17750	17750	17750	0
509	20240613	115500	17732480	17750	17750	17750	17750	1
510	20240613	115400	17714730	17770	17760	17770	17760	5
511	20240613	115300	17625910	17770	17770	17770	17770	0
512	20240613	115200	17625910	17770	17770	17770	17770	0
513	20240613	115100	17625910	17770	17770	17770	17770	0
514	20240613	115000	17625910	17770	17770	17770	17770	0
515	20240613	114900	17625910	17770	17770	17770	17770	0
516	20240613	114800	17625910	17770	17770	17770	17770	0
517	20240613	114700	17625910	17770	17770	17770	17770	0
518	20240613	114600	17625910	17770	17770	17770	17770	0
519	20240613	114500	17625910	17770	17770	17770	17770	0
520	20240613	114400	17625910	17770	17770	17770	17770	0
521	20240613	114300	17625910	17770	17760	17770	17760	7
522	20240613	114200	17501530	17770	17770	17770	17770	0
523	20240613	114100	17501530	17770	17770	17770	17770	0
524	20240613	114000	17501530	17770	17770	17770	17770	0
525	20240613	113900	17501530	17770	17760	17770	17760	7
526	20240613	113800	17377150	17770	17770	17770	17770	0
527	20240613	113700	17377150	17770	17770	17770	17770	0
528	20240613	113600	17377150	17770	17770	17770	17770	0
529	20240613	113500	17377150	17770	17770	17770	17770	0
530	20240613	113400	17377150	17770	17770	17770	17770	0
531	20240613	113300	17377150	17770	17770	17770	17770	0
532	20240613	113200	17377150	17770	17770	17770	17770	0
533	20240613	113100	17377150	17770	17770	17770	17770	1
534	20240613	113000	17359380	17750	17750	17770	17750	12
535	20240613	112900	17146180	17770	17770	17770	17770	0
536	20240613	112800	17146180	17770	17770	17770	17770	0
537	20240613	112700	17146180	17770	17770	17770	17770	0
538	20240613	112600	17146180	17770	17770	17770	17770	0
539	20240613	112500	17146180	17770	17770	17770	17770	0
540	20240613	112400	17146180	17770	17750	17770	17750	3
541	20240613	112300	17092890	17770	17770	17770	17770	0
542	20240613	112200	17092890	17770	17770	17770	17770	0
543	20240613	112100	17092890	17770	17770	17770	17770	0
544	20240613	112000	17092890	17770	17770	17770	17770	0
545	20240613	111900	17092890	17770	17750	17770	17750	4
546	20240613	111800	17021830	17740	17740	17740	17740	0
547	20240613	111700	17021830	17740	17740	17740	17740	0
548	20240613	111600	17021830	17740	17740	17740	17740	0
549	20240613	111500	17021830	17740	17740	17740	17740	0
550	20240613	111400	17021830	17740	17740	17740	17740	0
551	20240613	111300	17021830	17740	17750	17750	17740	10
552	20240613	111200	16844380	17770	17770	17770	17770	0
553	20240613	111100	16844380	17770	17770	17770	17770	0
554	20240613	111000	16844380	17770	17770	17770	17770	0
555	20240613	110900	16844380	17770	17770	17770	17770	0
556	20240613	110800	16844380	17770	17750	17770	17750	2
557	20240613	110700	16808860	17770	17770	17770	17770	0
558	20240613	110600	16808860	17770	17770	17770	17770	0
559	20240613	110500	16808860	17770	17770	17770	17770	0
560	20240613	110400	16808860	17770	17750	17770	17750	4
561	20240613	110300	16737820	17770	17770	17770	17770	0
562	20240613	110200	16737820	17770	17770	17770	17770	0
563	20240613	110100	16737820	17770	17770	17770	17770	0
564	20240613	110000	16737820	17770	17750	17770	17750	21
565	20240613	105900	16364670	17770	17770	17770	17770	0
566	20240613	105800	16364670	17770	17770	17770	17770	0
567	20240613	105700	16364670	17770	17750	17770	17750	23
568	20240613	105600	15956120	17740	17740	17740	17740	87
569	20240613	105500	14412740	17720	17720	17720	17720	0
570	20240613	105400	14412740	17720	17720	17720	17720	0
571	20240613	105300	14412740	17720	17720	17720	17720	22
572	20240613	105200	14022900	17740	17740	17740	17740	0
573	20240613	105100	14022900	17740	17740	17740	17740	0
574	20240613	105000	14022900	17740	17740	17740	17740	0
575	20240613	104900	14022900	17740	17740	17740	17740	0
576	20240613	104800	14022900	17740	17740	17740	17740	0
577	20240613	104700	14022900	17740	17740	17740	17740	0
578	20240613	104600	14022900	17740	17740	17740	17740	1
579	20240613	104500	14005160	17740	17740	17740	17740	0
580	20240613	104400	14005160	17740	17740	17740	17740	0
581	20240613	104300	14005160	17740	17740	17740	17740	0
582	20240613	104200	14005160	17740	17740	17740	17740	0
583	20240613	104100	14005160	17740	17740	17740	17740	0
584	20240613	104000	14005160	17740	17740	17740	17740	0
585	20240613	103900	14005160	17740	17740	17740	17740	0
586	20240613	103800	14005160	17740	17740	17740	17740	1
587	20240613	103700	13987420	17770	17770	17770	17770	0
588	20240613	103600	13987420	17770	17760	17770	17760	11
589	20240613	103500	13792050	17780	17780	17780	17780	0
590	20240613	103400	13792050	17780	17780	17780	17780	0
591	20240613	103300	13792050	17780	17780	17780	17780	0
592	20240613	103200	13792050	17780	17780	17780	17780	0
593	20240613	103100	13792050	17780	17780	17780	17780	0
594	20240613	103000	13792050	17780	17770	17780	17760	145
595	20240613	102900	11215890	17780	17780	17780	17780	0
596	20240613	102800	11215890	17780	17780	17780	17780	0
597	20240613	102700	11215890	17780	17780	17780	17780	16
598	20240613	102600	10931410	17780	17780	17780	17780	1
599	20240613	102500	10913630	17780	17780	17780	17780	0
600	20240613	102400	10913630	17780	17780	17780	17780	1
601	20240613	102300	10895850	17790	17790	17790	17790	0
602	20240613	102200	10895850	17790	17790	17790	17790	0
603	20240613	102100	10895850	17790	17790	17790	17790	0
604	20240613	102000	10895850	17790	17790	17790	17790	0
605	20240613	101900	10895850	17790	17790	17790	17790	0
606	20240613	101800	10895850	17790	17790	17790	17790	0
607	20240613	101700	10895850	17790	17790	17790	17790	0
608	20240613	101600	10895850	17790	17790	17790	17790	0
609	20240613	101500	10895850	17790	17790	17790	17790	1
610	20240613	101400	10878060	17780	17780	17780	17780	0
611	20240613	101300	10878060	17780	17780	17780	17780	55
612	20240613	101200	9900160	17790	17790	17790	17790	0
613	20240613	101100	9900160	17790	17790	17790	17790	0
614	20240613	101000	9900160	17790	17790	17790	17790	0
615	20240613	100900	9900160	17790	17790	17790	17790	0
616	20240613	100800	9900160	17790	17790	17790	17790	0
617	20240613	100700	9900160	17790	17790	17790	17790	0
618	20240613	100600	9900160	17790	17790	17790	17790	0
619	20240613	100500	9900160	17790	17790	17790	17790	0
620	20240613	100400	9900160	17790	17790	17790	17790	0
621	20240613	100300	9900160	17790	17790	17790	17790	1
622	20240613	100200	9882370	17790	17790	17790	17790	0
623	20240613	100100	9882370	17790	17790	17790	17790	0
624	20240613	100000	9882370	17790	17790	17790	17790	0
625	20240613	095900	9882370	17790	17790	17790	17790	1
626	20240613	095800	9864580	17790	17790	17790	17790	0
627	20240613	095700	9864580	17790	17790	17790	17790	1
628	20240613	095600	9846790	17790	17790	17790	17790	0
629	20240613	095500	9846790	17790	17790	17790	17790	2
630	20240613	095400	9811210	17790	17790	17790	17790	5
631	20240613	095300	9722260	17790	17790	17790	17790	1
632	20240613	095200	9704470	17780	17780	17780	17780	0
633	20240613	095100	9704470	17780	17780	17780	17780	0
634	20240613	095000	9704470	17780	17780	17780	17780	0
635	20240613	094900	9704470	17780	17780	17780	17780	0
636	20240613	094800	9704470	17780	17780	17780	17780	5
637	20240613	094700	9615570	17800	17800	17800	17800	10
638	20240613	094600	9437570	17800	17800	17800	17800	0
639	20240613	094500	9437570	17800	17800	17800	17800	0
640	20240613	094400	9437570	17800	17800	17800	17800	0
641	20240613	094300	9437570	17800	17800	17800	17800	0
642	20240613	094200	9437570	17800	17800	17800	17800	0
643	20240613	094100	9437570	17800	17800	17800	17800	0
644	20240613	094000	9437570	17800	17800	17800	17800	0
645	20240613	093900	9437570	17800	17800	17800	17800	0
646	20240613	093800	9437570	17800	17800	17800	17800	0
647	20240613	093700	9437570	17800	17800	17800	17800	0
648	20240613	093600	9437570	17800	17800	17800	17800	0
649	20240613	093500	9437570	17800	17800	17800	17800	0
650	20240613	093400	9437570	17800	17800	17800	17800	0
651	20240613	093300	9437570	17800	17800	17800	17800	1
652	20240613	093200	9419770	17820	17820	17820	17820	0
653	20240613	093100	9419770	17820	17820	17820	17820	0
654	20240613	093000	9419770	17820	17820	17820	17820	0
655	20240613	092900	9419770	17820	17820	17820	17820	0
656	20240613	092800	9419770	17820	17820	17820	17820	0
657	20240613	092700	9419770	17820	17820	17820	17820	0
658	20240613	092600	9419770	17820	17820	17820	17820	27
659	20240613	092500	8938630	17830	17830	17830	17830	0
660	20240613	092400	8938630	17830	17810	17830	17810	2
661	20240613	092300	8902990	17820	17820	17820	17820	0
662	20240613	092200	8902990	17820	17820	17820	17820	0
663	20240613	092100	8902990	17820	17820	17820	17820	0
664	20240613	092000	8902990	17820	17800	17820	17800	2
665	20240613	091900	8867370	17830	17830	17830	17830	0
666	20240613	091800	8867370	17830	17830	17830	17830	0
667	20240613	091700	8867370	17830	17830	17830	17830	0
668	20240613	091600	8867370	17830	17830	17830	17830	0
669	20240613	091500	8867370	17830	17830	17830	17830	0
670	20240613	091400	8867370	17830	17770	17850	17770	8
671	20240613	091300	8724910	17770	17770	17770	17770	470
672	20240613	091200	373010	17720	17720	17720	17720	8
673	20240613	091100	231250	17770	17770	17770	17770	0
674	20240613	091000	231250	17770	17770	17770	17770	1
675	20240613	090900	213480	17790	17790	17790	17790	0
676	20240613	090800	213480	17790	17790	17790	17790	0
677	20240613	090700	213480	17790	17790	17790	17790	0
678	20240613	090600	213480	17790	17790	17790	17790	0
679	20240613	090500	213480	17790	17790	17790	17790	0
680	20240613	090400	213480	17790	17790	17790	17790	2
681	20240613	090300	177900	17790	17790	17790	17790	0
682	20240613	090200	177900	17790	17790	17790	17790	0
683	20240613	090100	177900	17790	17790	17790	17790	0
684	20240613	090000	177900	17790	17790	17790	17790	10