KissMeData/191420/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	203100	52610340	15980	15980	15980	15980	1045
3	20240617	203000	52610340	15980	15980	15980	15980	0
4	20240617	202900	52610340	15980	15980	15980	15980	0
5	20240617	202800	52610340	15980	15980	15980	15980	0
6	20240617	202700	52610340	15980	15980	15980	15980	0
7	20240617	202600	52610340	15980	15980	15980	15980	0
8	20240617	202500	52610340	15980	15980	15980	15980	0
9	20240617	202400	52610340	15980	15980	15980	15980	0
10	20240617	202300	52610340	15980	15980	15980	15980	0
11	20240617	202200	52610340	15980	15980	15980	15980	0
12	20240617	202100	52610340	15980	15980	15980	15980	0
13	20240617	202000	52610340	15980	15980	15980	15980	0
14	20240617	201900	52610340	15980	15980	15980	15980	0
15	20240617	201800	52610340	15980	15980	15980	15980	0
16	20240617	201700	52610340	15980	15980	15980	15980	0
17	20240617	201600	52610340	15980	15980	15980	15980	0
18	20240617	201500	52610340	15980	15980	15980	15980	0
19	20240617	201400	52610340	15980	15980	15980	15980	0
20	20240617	201300	52610340	15980	15980	15980	15980	0
21	20240617	201200	52610340	15980	15980	15980	15980	0
22	20240617	201100	52610340	15980	15980	15980	15980	0
23	20240617	201000	52610340	15980	15980	15980	15980	0
24	20240617	200900	52610340	15980	15980	15980	15980	0
25	20240617	200800	52610340	15980	15980	15980	15980	0
26	20240617	200700	52610340	15980	15980	15980	15980	0
27	20240617	200600	52610340	15980	15980	15980	15980	0
28	20240617	200500	52610340	15980	15980	15980	15980	0
29	20240617	200400	52610340	15980	15980	15980	15980	0
30	20240617	200300	52610340	15980	15980	15980	15980	0
31	20240617	200200	52610340	15980	15980	15980	15980	0
32	20240617	200100	52610340	15980	15980	15980	15980	1045
33	20240617	200000	52610340	15980	15980	15980	15980	0
34	20240617	195900	52610340	15980	15980	15980	15980	0
35	20240617	195800	52610340	15980	15980	15980	15980	0
36	20240617	195700	52610340	15980	15980	15980	15980	0
37	20240617	195600	52610340	15980	15980	15980	15980	0
38	20240617	195500	52610340	15980	15980	15980	15980	0
39	20240617	195400	52610340	15980	15980	15980	15980	0
40	20240617	195300	52610340	15980	15980	15980	15980	0
41	20240617	195200	52610340	15980	15980	15980	15980	0
42	20240617	195100	52610340	15980	15980	15980	15980	0
43	20240617	195000	52610340	15980	15980	15980	15980	0
44	20240617	194900	52610340	15980	15980	15980	15980	0
45	20240617	194800	52610340	15980	15980	15980	15980	0
46	20240617	194700	52610340	15980	15980	15980	15980	0
47	20240617	194600	52610340	15980	15980	15980	15980	0
48	20240617	194500	52610340	15980	15980	15980	15980	0
49	20240617	194400	52610340	15980	15980	15980	15980	0
50	20240617	194300	52610340	15980	15980	15980	15980	0
51	20240617	194200	52610340	15980	15980	15980	15980	0
52	20240617	194100	52610340	15980	15980	15980	15980	0
53	20240617	194000	52610340	15980	15980	15980	15980	0
54	20240617	193900	52610340	15980	15980	15980	15980	0
55	20240617	193800	52610340	15980	15980	15980	15980	0
56	20240617	193700	52610340	15980	15980	15980	15980	0
57	20240617	193600	52610340	15980	15980	15980	15980	0
58	20240617	193500	52610340	15980	15980	15980	15980	0
59	20240617	193400	52610340	15980	15980	15980	15980	0
60	20240617	193300	52610340	15980	15980	15980	15980	0
61	20240617	193200	52610340	15980	15980	15980	15980	0
62	20240617	193100	52610340	15980	15980	15980	15980	1045
63	20240617	193000	52610340	15980	15980	15980	15980	0
64	20240617	192900	52610340	15980	15980	15980	15980	0
65	20240617	192800	52610340	15980	15980	15980	15980	0
66	20240617	192700	52610340	15980	15980	15980	15980	0
67	20240617	192600	52610340	15980	15980	15980	15980	0
68	20240617	192500	52610340	15980	15980	15980	15980	0
69	20240617	192400	52610340	15980	15980	15980	15980	0
70	20240617	192300	52610340	15980	15980	15980	15980	0
71	20240617	192200	52610340	15980	15980	15980	15980	0
72	20240617	192100	52610340	15980	15980	15980	15980	0
73	20240617	192000	52610340	15980	15980	15980	15980	0
74	20240617	191900	52610340	15980	15980	15980	15980	0
75	20240617	191800	52610340	15980	15980	15980	15980	0
76	20240617	191700	52610340	15980	15980	15980	15980	0
77	20240617	191600	52610340	15980	15980	15980	15980	0
78	20240617	191500	52610340	15980	15980	15980	15980	0
79	20240617	191400	52610340	15980	15980	15980	15980	0
80	20240617	191300	52610340	15980	15980	15980	15980	0
81	20240617	191200	52610340	15980	15980	15980	15980	0
82	20240617	191100	52610340	15980	15980	15980	15980	0
83	20240617	191000	52610340	15980	15980	15980	15980	0
84	20240617	190900	52610340	15980	15980	15980	15980	0
85	20240617	190800	52610340	15980	15980	15980	15980	0
86	20240617	190700	52610340	15980	15980	15980	15980	0
87	20240617	190600	52610340	15980	15980	15980	15980	0
88	20240617	190500	52610340	15980	15980	15980	15980	0
89	20240617	190400	52610340	15980	15980	15980	15980	0
90	20240617	190300	52610340	15980	15980	15980	15980	0
91	20240617	190200	52610340	15980	15980	15980	15980	0
92	20240617	190100	52610340	15980	15980	15980	15980	1045
93	20240617	190000	52610340	15980	15980	15980	15980	0
94	20240617	185900	52610340	15980	15980	15980	15980	0
95	20240617	185800	52610340	15980	15980	15980	15980	0
96	20240617	185700	52610340	15980	15980	15980	15980	0
97	20240617	185600	52610340	15980	15980	15980	15980	0
98	20240617	185500	52610340	15980	15980	15980	15980	0
99	20240617	185400	52610340	15980	15980	15980	15980	0
100	20240617	185300	52610340	15980	15980	15980	15980	0
101	20240617	185200	52610340	15980	15980	15980	15980	0
102	20240617	185100	52610340	15980	15980	15980	15980	0
103	20240617	185000	52610340	15980	15980	15980	15980	0
104	20240617	184900	52610340	15980	15980	15980	15980	0
105	20240617	184800	52610340	15980	15980	15980	15980	0
106	20240617	184700	52610340	15980	15980	15980	15980	0
107	20240617	184600	52610340	15980	15980	15980	15980	0
108	20240617	184500	52610340	15980	15980	15980	15980	0
109	20240617	184400	52610340	15980	15980	15980	15980	0
110	20240617	184300	52610340	15980	15980	15980	15980	0
111	20240617	184200	52610340	15980	15980	15980	15980	0
112	20240617	184100	52610340	15980	15980	15980	15980	0
113	20240617	184000	52610340	15980	15980	15980	15980	0
114	20240617	183900	52610340	15980	15980	15980	15980	0
115	20240617	183800	52610340	15980	15980	15980	15980	0
116	20240617	183700	52610340	15980	15980	15980	15980	0
117	20240617	183600	52610340	15980	15980	15980	15980	0
118	20240617	183500	52610340	15980	15980	15980	15980	0
119	20240617	183400	52610340	15980	15980	15980	15980	0
120	20240617	183300	52610340	15980	15980	15980	15980	0
121	20240617	183200	52610340	15980	15980	15980	15980	0
122	20240617	183100	52610340	15980	15980	15980	15980	1045
123	20240617	183000	52610340	15980	15980	15980	15980	0
124	20240617	182900	52610340	15980	15980	15980	15980	0
125	20240617	182800	52610340	15980	15980	15980	15980	0
126	20240617	182700	52610340	15980	15980	15980	15980	0
127	20240617	182600	52610340	15980	15980	15980	15980	0
128	20240617	182500	52610340	15980	15980	15980	15980	0
129	20240617	182400	52610340	15980	15980	15980	15980	0
130	20240617	182300	52610340	15980	15980	15980	15980	0
131	20240617	182200	52610340	15980	15980	15980	15980	0
132	20240617	182100	52610340	15980	15980	15980	15980	0
133	20240617	182000	52610340	15980	15980	15980	15980	0
134	20240617	181900	52610340	15980	15980	15980	15980	0
135	20240617	181800	52610340	15980	15980	15980	15980	0
136	20240617	181700	52610340	15980	15980	15980	15980	0
137	20240617	181600	52610340	15980	15980	15980	15980	0
138	20240617	181500	52610340	15980	15980	15980	15980	0
139	20240617	181400	52610340	15980	15980	15980	15980	0
140	20240617	181300	52610340	15980	15980	15980	15980	0
141	20240617	181200	52610340	15980	15980	15980	15980	0
142	20240617	181100	52610340	15980	15980	15980	15980	0
143	20240617	181000	52610340	15980	15980	15980	15980	0
144	20240617	180900	52610340	15980	15980	15980	15980	0
145	20240617	180800	52610340	15980	15980	15980	15980	0
146	20240617	180700	52610340	15980	15980	15980	15980	0
147	20240617	180600	52610340	15980	15980	15980	15980	0
148	20240617	180500	52610340	15980	15980	15980	15980	0
149	20240617	180400	52610340	15980	15980	15980	15980	0
150	20240617	180300	52610340	15980	15980	15980	15980	0
151	20240617	180200	52610340	15980	15980	15980	15980	0
152	20240617	180100	52610340	15980	15980	15980	15980	1045
153	20240617	180000	52610340	15980	15980	15980	15980	0
154	20240617	175900	52610340	15980	15980	15980	15980	0
155	20240617	175800	52610340	15980	15980	15980	15980	0
156	20240617	175700	52610340	15980	15980	15980	15980	0
157	20240617	175600	52610340	15980	15980	15980	15980	0
158	20240617	175500	52610340	15980	15980	15980	15980	0
159	20240617	175400	52610340	15980	15980	15980	15980	0
160	20240617	175300	52610340	15980	15980	15980	15980	0
161	20240617	175200	52610340	15980	15980	15980	15980	0
162	20240617	175100	52610340	15980	15980	15980	15980	0
163	20240617	175000	52610340	15980	15980	15980	15980	0
164	20240617	174900	52610340	15980	15980	15980	15980	0
165	20240617	174800	52610340	15980	15980	15980	15980	0
166	20240617	174700	52610340	15980	15980	15980	15980	0
167	20240617	174600	52610340	15980	15980	15980	15980	0
168	20240617	174500	52610340	15980	15980	15980	15980	0
169	20240617	174400	52610340	15980	15980	15980	15980	0
170	20240617	174300	52610340	15980	15980	15980	15980	0
171	20240617	174200	52610340	15980	15980	15980	15980	0
172	20240617	174100	52610340	15980	15980	15980	15980	0
173	20240617	174000	52610340	15980	15980	15980	15980	0
174	20240617	173900	52610340	15980	15980	15980	15980	0
175	20240617	173800	52610340	15980	15980	15980	15980	0
176	20240617	173700	52610340	15980	15980	15980	15980	0
177	20240617	173600	52610340	15980	15980	15980	15980	0
178	20240617	173500	52610340	15980	15980	15980	15980	0
179	20240617	173400	52610340	15980	15980	15980	15980	0
180	20240617	173300	52610340	15980	15980	15980	15980	0
181	20240617	173200	52610340	15980	15980	15980	15980	0
182	20240617	173100	52610340	15980	15980	15980	15980	1045
183	20240617	173000	52610340	15980	15980	15980	15980	0
184	20240617	172900	52610340	15980	15980	15980	15980	0
185	20240617	172800	52610340	15980	15980	15980	15980	0
186	20240617	172700	52610340	15980	15980	15980	15980	0
187	20240617	172600	52610340	15980	15980	15980	15980	0
188	20240617	172500	52610340	15980	15980	15980	15980	0
189	20240617	172400	52610340	15980	15980	15980	15980	0
190	20240617	172300	52610340	15980	15980	15980	15980	0
191	20240617	172200	52610340	15980	15980	15980	15980	0
192	20240617	172100	52610340	15980	15980	15980	15980	0
193	20240617	172000	52610340	15980	15980	15980	15980	0
194	20240617	171900	52610340	15980	15980	15980	15980	0
195	20240617	171800	52610340	15980	15980	15980	15980	0
196	20240617	171700	52610340	15980	15980	15980	15980	0
197	20240617	171600	52610340	15980	15980	15980	15980	0
198	20240617	171500	52610340	15980	15980	15980	15980	0
199	20240617	171400	52610340	15980	15980	15980	15980	0
200	20240617	171300	52610340	15980	15980	15980	15980	0
201	20240617	171200	52610340	15980	15980	15980	15980	0
202	20240617	171100	52610340	15980	15980	15980	15980	0
203	20240617	171000	52610340	15980	15980	15980	15980	0
204	20240617	170900	52610340	15980	15980	15980	15980	0
205	20240617	170800	52610340	15980	15980	15980	15980	0
206	20240617	170700	52610340	15980	15980	15980	15980	0
207	20240617	170600	52610340	15980	15980	15980	15980	0
208	20240617	170500	52610340	15980	15980	15980	15980	0
209	20240617	170400	52610340	15980	15980	15980	15980	0
210	20240617	170300	52610340	15980	15980	15980	15980	0
211	20240617	170200	52610340	15980	15980	15980	15980	0
212	20240617	170100	52610340	15980	15980	15980	15980	1045
213	20240617	170000	52610340	15980	15980	15980	15980	0
214	20240617	165900	52610340	15980	15980	15980	15980	0
215	20240617	165800	52610340	15980	15980	15980	15980	0
216	20240617	165700	52610340	15980	15980	15980	15980	0
217	20240617	165600	52610340	15980	15980	15980	15980	0
218	20240617	165500	52610340	15980	15980	15980	15980	0
219	20240617	165400	52610340	15980	15980	15980	15980	0
220	20240617	165300	52610340	15980	15980	15980	15980	0
221	20240617	165200	52610340	15980	15980	15980	15980	0
222	20240617	165100	52610340	15980	15980	15980	15980	0
223	20240617	165000	52610340	15980	15980	15980	15980	0
224	20240617	164900	52610340	15980	15980	15980	15980	0
225	20240617	164800	52610340	15980	15980	15980	15980	0
226	20240617	164700	52610340	15980	15980	15980	15980	0
227	20240617	164600	52610340	15980	15980	15980	15980	0
228	20240617	164500	52610340	15980	15980	15980	15980	0
229	20240617	164400	52610340	15980	15980	15980	15980	0
230	20240617	164300	52610340	15980	15980	15980	15980	0
231	20240617	164200	52610340	15980	15980	15980	15980	0
232	20240617	164100	52610340	15980	15980	15980	15980	0
233	20240617	164000	52610340	15980	15980	15980	15980	0
234	20240617	163900	52610340	15980	15980	15980	15980	0
235	20240617	163800	52610340	15980	15980	15980	15980	0
236	20240617	163700	52610340	15980	15980	15980	15980	0
237	20240617	163600	52610340	15980	15980	15980	15980	0
238	20240617	163500	52610340	15980	15980	15980	15980	0
239	20240617	163400	52610340	15980	15980	15980	15980	0
240	20240617	163300	52610340	15980	15980	15980	15980	0
241	20240617	163200	52610340	15980	15980	15980	15980	0
242	20240617	163100	52610340	15980	15980	15980	15980	1045
243	20240617	163000	52610340	15980	15980	15980	15980	0
244	20240617	162900	52610340	15980	15980	15980	15980	0
245	20240617	162800	52610340	15980	15980	15980	15980	0
246	20240617	162700	52610340	15980	15980	15980	15980	0
247	20240617	162600	52610340	15980	15980	15980	15980	0
248	20240617	162500	52610340	15980	15980	15980	15980	0
249	20240617	162400	52610340	15980	15980	15980	15980	0
250	20240617	162300	52610340	15980	15980	15980	15980	0
251	20240617	162200	52610340	15980	15980	15980	15980	0
252	20240617	162100	52610340	15980	15980	15980	15980	0
253	20240617	162000	52610340	15980	15980	15980	15980	0
254	20240617	161900	52610340	15980	15980	15980	15980	0
255	20240617	161800	52610340	15980	15980	15980	15980	0
256	20240617	161700	52610340	15980	15980	15980	15980	0
257	20240617	161600	52610340	15980	15980	15980	15980	0
258	20240617	161500	52610340	15980	15980	15980	15980	0
259	20240617	161400	52610340	15980	15980	15980	15980	0
260	20240617	161300	52610340	15980	15980	15980	15980	0
261	20240617	161200	52610340	15980	15980	15980	15980	0
262	20240617	161100	52610340	15980	15980	15980	15980	0
263	20240617	161000	52610340	15980	15980	15980	15980	0
264	20240617	160900	52610340	15980	15980	15980	15980	0
265	20240617	160800	52610340	15980	15980	15980	15980	0
266	20240617	160700	52610340	15980	15980	15980	15980	0
267	20240617	160600	52610340	15980	15980	15980	15980	0
268	20240617	160500	52610340	15980	15980	15980	15980	0
269	20240617	160400	52610340	15980	15980	15980	15980	0
270	20240617	160300	52610340	15980	15980	15980	15980	0
271	20240617	160200	52610340	15980	15980	15980	15980	0
272	20240617	160100	52610340	15980	15980	15980	15980	1045
273	20240617	160000	52610340	15980	15980	15980	15980	0
274	20240617	155900	52610340	15980	15980	15980	15980	0
275	20240617	155800	52610340	15980	15980	15980	15980	0
276	20240617	155700	52610340	15980	15980	15980	15980	0
277	20240617	155600	52610340	15980	15980	15980	15980	0
278	20240617	155500	52610340	15980	15980	15980	15980	0
279	20240617	155400	52610340	15980	15980	15980	15980	0
280	20240617	155300	52610340	15980	15980	15980	15980	0
281	20240617	155200	52610340	15980	15980	15980	15980	0
282	20240617	155100	52610340	15980	15980	15980	15980	0
283	20240617	155000	52610340	15980	15980	15980	15980	0
284	20240617	154900	52610340	15980	15980	15980	15980	0
285	20240617	154800	52610340	15980	15980	15980	15980	0
286	20240617	154700	52610340	15980	15980	15980	15980	0
287	20240617	154600	52610340	15980	15980	15980	15980	0
288	20240617	154500	52610340	15980	15980	15980	15980	0
289	20240617	154400	52610340	15980	15980	15980	15980	0
290	20240617	154300	52610340	15980	15980	15980	15980	0
291	20240617	154200	52610340	15980	15980	15980	15980	0
292	20240617	154100	52610340	15980	15980	15980	15980	0
293	20240617	154000	52610340	15980	15980	15980	15980	0
294	20240617	153900	52610340	15980	15980	15980	15980	0
295	20240617	153800	52610340	15980	15980	15980	15980	0
296	20240617	153700	52610340	15980	15980	15980	15980	0
297	20240617	153600	52610340	15980	15980	15980	15980	0
298	20240617	153500	52610340	15980	15980	15980	15980	0
299	20240617	153400	52610340	15980	15980	15980	15980	0
300	20240617	153300	52610340	15980	15980	15980	15980	0
301	20240617	153200	52610340	15980	15980	15980	15980	0
302	20240617	153100	52610340	15980	15980	15980	15980	1045
303	20240617	153000	52610340	15980	15980	15980	15980	1045
304	20240617	152900	35911240	16030	16030	16030	16030	0
305	20240617	152800	35911240	16030	16030	16030	16030	0
306	20240617	152700	35911240	16030	16030	16030	16030	0
307	20240617	152600	35911240	16030	16030	16030	16030	0
308	20240617	152500	35911240	16030	16030	16030	16030	0
309	20240617	152400	35911240	16030	16030	16030	16030	0
310	20240617	152300	35911240	16030	16030	16030	16030	0
311	20240617	152200	35911240	16030	16030	16030	16030	0
312	20240617	152100	35911240	16030	16030	16030	16030	0
313	20240617	152000	35911240	16030	16030	16030	16030	0
314	20240617	151900	35911240	16030	16030	16030	16030	100
315	20240617	151800	34308240	16030	16030	16030	16030	0
316	20240617	151700	34308240	16030	16030	16030	16030	0
317	20240617	151600	34308240	16030	16030	16030	16030	0
318	20240617	151500	34308240	16030	16030	16030	16030	9
319	20240617	151400	34163970	16030	16030	16030	16030	0
320	20240617	151300	34163970	16030	16030	16030	16030	0
321	20240617	151200	34163970	16030	16030	16030	16030	0
322	20240617	151100	34163970	16030	16030	16030	16030	1
323	20240617	151000	34147940	16030	16030	16030	16030	1
324	20240617	150900	34131910	16030	16030	16030	16030	60
325	20240617	150800	33170110	16030	16030	16030	16030	109
326	20240617	150700	31422840	16030	16030	16030	16030	0
327	20240617	150600	31422840	16030	16030	16030	16030	41
328	20240617	150500	30765610	16000	16000	16000	16000	0
329	20240617	150400	30765610	16000	16000	16000	16000	0
330	20240617	150300	30765610	16000	16000	16000	16000	0
331	20240617	150200	30765610	16000	16000	16000	16000	0
332	20240617	150100	30765610	16000	16000	16000	16000	0
333	20240617	150000	30765610	16000	16000	16000	16000	0
334	20240617	145900	30765610	16000	16000	16000	16000	0
335	20240617	145800	30765610	16000	16000	16000	16000	0
336	20240617	145700	30765610	16000	16000	16000	16000	113
337	20240617	145600	28957610	16000	16000	16000	16000	0
338	20240617	145500	28957610	16000	16000	16000	16000	0
339	20240617	145400	28957610	16000	16000	16000	16000	0
340	20240617	145300	28957610	16000	16000	16000	16000	0
341	20240617	145200	28957610	16000	16000	16000	16000	0
342	20240617	145100	28957610	16000	16000	16000	16000	0
343	20240617	145000	28957610	16000	16000	16000	16000	0
344	20240617	144900	28957610	16000	16000	16000	16000	3
345	20240617	144800	28909610	16000	16000	16000	16000	0
346	20240617	144700	28909610	16000	16000	16000	16000	0
347	20240617	144600	28909610	16000	16000	16000	16000	105
348	20240617	144500	27229610	16000	16000	16000	16000	0
349	20240617	144400	27229610	16000	16000	16000	16000	0
350	20240617	144300	27229610	16000	16000	16000	16000	0
351	20240617	144200	27229610	16000	16000	16000	16000	202
352	20240617	144100	23997610	16000	16000	16000	16000	0
353	20240617	144000	23997610	16000	16000	16000	16000	0
354	20240617	143900	23997610	16000	16000	16000	16000	0
355	20240617	143800	23997610	16000	16000	16000	16000	0
356	20240617	143700	23997610	16000	16000	16000	16000	130
357	20240617	143600	21917610	16090	16090	16090	16090	34
358	20240617	143500	21370550	16090	16090	16090	16090	0
359	20240617	143400	21370550	16090	16090	16090	16090	0
360	20240617	143300	21370550	16090	16090	16090	16090	0
361	20240617	143200	21370550	16090	16090	16090	16090	0
362	20240617	143100	21370550	16090	16090	16090	16090	0
363	20240617	143000	21370550	16090	16090	16090	16090	0
364	20240617	142900	21370550	16090	16090	16090	16090	1
365	20240617	142800	21354460	16090	16090	16090	16090	1
366	20240617	142700	21338370	16000	16000	16000	16000	0
367	20240617	142600	21338370	16000	16000	16000	16000	0
368	20240617	142500	21338370	16000	16000	16000	16000	0
369	20240617	142400	21338370	16000	16000	16000	16000	0
370	20240617	142300	21338370	16000	16000	16000	16000	0
371	20240617	142200	21338370	16000	16000	16000	16000	23
372	20240617	142100	20970370	16090	16090	16090	16090	0
373	20240617	142000	20970370	16090	16090	16090	16090	0
374	20240617	141900	20970370	16090	16090	16090	16090	0
375	20240617	141800	20970370	16090	16090	16090	16090	0
376	20240617	141700	20970370	16090	16090	16090	16090	1
377	20240617	141600	20954280	15990	15990	15990	15990	0
378	20240617	141500	20954280	15990	15990	15990	15990	0
379	20240617	141400	20954280	15990	15990	15990	15990	0
380	20240617	141300	20954280	15990	15990	15990	15990	0
381	20240617	141200	20954280	15990	15990	15990	15990	0
382	20240617	141100	20954280	15990	15990	15990	15990	0
383	20240617	141000	20954280	15990	16070	16070	15990	555
384	20240617	140900	12074120	16100	16100	16100	16100	0
385	20240617	140800	12074120	16100	16100	16100	16100	0
386	20240617	140700	12074120	16100	16100	16100	16100	0
387	20240617	140600	12074120	16100	16100	16100	16100	0
388	20240617	140500	12074120	16100	16100	16100	16100	0
389	20240617	140400	12074120	16100	16100	16100	16100	0
390	20240617	140300	12074120	16100	16100	16100	16100	0
391	20240617	140200	12074120	16100	16100	16100	16100	0
392	20240617	140100	12074120	16100	16100	16100	16100	0
393	20240617	140000	12074120	16100	16100	16100	16100	0
394	20240617	135900	12074120	16100	16100	16100	16100	0
395	20240617	135800	12074120	16100	16100	16100	16100	0
396	20240617	135700	12074120	16100	16100	16100	16100	7
397	20240617	135600	11961420	16100	16100	16100	16100	10
398	20240617	135500	11800420	16120	16120	16120	16120	0
399	20240617	135400	11800420	16120	16120	16120	16120	0
400	20240617	135300	11800420	16120	16120	16120	16120	0
401	20240617	135200	11800420	16120	16120	16120	16120	0
402	20240617	135100	11800420	16120	16120	16120	16120	0
403	20240617	135000	11800420	16120	16120	16120	16120	0
404	20240617	134900	11800420	16120	16120	16120	16120	0
405	20240617	134800	11800420	16120	16120	16120	16120	0
406	20240617	134700	11800420	16120	16120	16120	16120	0
407	20240617	134600	11800420	16120	16120	16120	16120	0
408	20240617	134500	11800420	16120	16120	16120	16120	0
409	20240617	134400	11800420	16120	16120	16120	16120	1
410	20240617	134300	11784300	16120	16120	16120	16120	0
411	20240617	134200	11784300	16120	16120	16120	16120	0
412	20240617	134100	11784300	16120	16120	16120	16120	0
413	20240617	134000	11784300	16120	16120	16120	16120	0
414	20240617	133900	11784300	16120	16120	16120	16120	1
415	20240617	133800	11768180	16110	16110	16110	16110	0
416	20240617	133700	11768180	16110	16110	16110	16110	0
417	20240617	133600	11768180	16110	16110	16110	16110	0
418	20240617	133500	11768180	16110	16110	16110	16110	0
419	20240617	133400	11768180	16110	16110	16110	16110	0
420	20240617	133300	11768180	16110	16110	16110	16110	0
421	20240617	133200	11768180	16110	16110	16110	16110	0
422	20240617	133100	11768180	16110	16110	16110	16110	0
423	20240617	133000	11768180	16110	16110	16110	16110	0
424	20240617	132900	11768180	16110	16110	16110	16110	0
425	20240617	132800	11768180	16110	16110	16110	16110	0
426	20240617	132700	11768180	16110	16110	16110	16110	0
427	20240617	132600	11768180	16110	16110	16110	16110	0
428	20240617	132500	11768180	16110	16110	16110	16110	0
429	20240617	132400	11768180	16110	16110	16110	16110	0
430	20240617	132300	11768180	16110	16110	16110	16110	0
431	20240617	132200	11768180	16110	16110	16110	16110	0
432	20240617	132100	11768180	16110	16110	16110	16110	0
433	20240617	132000	11768180	16110	16110	16110	16110	0
434	20240617	131900	11768180	16110	16110	16110	16110	0
435	20240617	131800	11768180	16110	16110	16110	16110	0
436	20240617	131700	11768180	16110	16110	16110	16110	0
437	20240617	131600	11768180	16110	16110	16110	16110	0
438	20240617	131500	11768180	16110	16110	16110	16110	0
439	20240617	131400	11768180	16110	16110	16110	16110	0
440	20240617	131300	11768180	16110	16110	16110	16110	0
441	20240617	131200	11768180	16110	16110	16110	16110	0
442	20240617	131100	11768180	16110	16110	16110	16110	0
443	20240617	131000	11768180	16110	16110	16110	16110	0
444	20240617	130900	11768180	16110	16110	16110	16110	0
445	20240617	130800	11768180	16110	16110	16110	16110	0
446	20240617	130700	11768180	16110	16110	16110	16110	0
447	20240617	130600	11768180	16110	16110	16110	16110	0
448	20240617	130500	11768180	16110	16110	16110	16110	2
449	20240617	130400	11735960	16120	16120	16120	16120	0
450	20240617	130300	11735960	16120	16120	16120	16120	0
451	20240617	130200	11735960	16120	16120	16120	16120	0
452	20240617	130100	11735960	16120	16120	16120	16120	0
453	20240617	130000	11735960	16120	16120	16120	16120	0
454	20240617	125900	11735960	16120	16120	16120	16120	0
455	20240617	125800	11735960	16120	16120	16120	16120	0
456	20240617	125700	11735960	16120	16120	16120	16120	0
457	20240617	125600	11735960	16120	16120	16120	16120	0
458	20240617	125500	11735960	16120	16120	16120	16120	0
459	20240617	125400	11735960	16120	16120	16120	16120	0
460	20240617	125300	11735960	16120	16120	16120	16120	0
461	20240617	125200	11735960	16120	16120	16120	16120	0
462	20240617	125100	11735960	16120	16120	16120	16120	0
463	20240617	125000	11735960	16120	16120	16120	16120	0
464	20240617	124900	11735960	16120	16120	16120	16120	0
465	20240617	124800	11735960	16120	16120	16120	16120	0
466	20240617	124700	11735960	16120	16120	16120	16120	0
467	20240617	124600	11735960	16120	16120	16120	16120	0
468	20240617	124500	11735960	16120	16120	16120	16120	0
469	20240617	124400	11735960	16120	16120	16120	16120	0
470	20240617	124300	11735960	16120	16120	16120	16120	1
471	20240617	124200	11719840	16120	16120	16120	16120	0
472	20240617	124100	11719840	16120	16120	16120	16120	0
473	20240617	124000	11719840	16120	16120	16120	16120	0
474	20240617	123900	11719840	16120	16120	16120	16120	0
475	20240617	123800	11719840	16120	16120	16120	16120	0
476	20240617	123700	11719840	16120	16120	16120	16120	0
477	20240617	123600	11719840	16120	16120	16120	16120	0
478	20240617	123500	11719840	16120	16120	16120	16120	0
479	20240617	123400	11719840	16120	16120	16120	16120	0
480	20240617	123300	11719840	16120	16120	16120	16120	0
481	20240617	123200	11719840	16120	16120	16120	16120	0
482	20240617	123100	11719840	16120	16120	16120	16120	0
483	20240617	123000	11719840	16120	16120	16120	16120	0
484	20240617	122900	11719840	16120	16120	16120	16120	0
485	20240617	122800	11719840	16120	16120	16120	16120	0
486	20240617	122700	11719840	16120	16120	16120	16120	0
487	20240617	122600	11719840	16120	16120	16120	16120	0
488	20240617	122500	11719840	16120	16120	16120	16120	0
489	20240617	122400	11719840	16120	16120	16120	16120	0
490	20240617	122300	11719840	16120	16120	16120	16120	0
491	20240617	122200	11719840	16120	16120	16120	16120	0
492	20240617	122100	11719840	16120	16120	16120	16120	0
493	20240617	122000	11719840	16120	16120	16120	16120	0
494	20240617	121900	11719840	16120	16120	16120	16120	0
495	20240617	121800	11719840	16120	16120	16120	16120	0
496	20240617	121700	11719840	16120	16120	16120	16120	0
497	20240617	121600	11719840	16120	16120	16120	16120	0
498	20240617	121500	11719840	16120	16120	16120	16120	0
499	20240617	121400	11719840	16120	16120	16120	16120	0
500	20240617	121300	11719840	16120	16120	16120	16120	0
501	20240617	121200	11719840	16120	16120	16120	16120	0
502	20240617	121100	11719840	16120	16120	16120	16120	0
503	20240617	121000	11719840	16120	16120	16120	16120	0
504	20240617	120900	11719840	16120	16120	16120	16120	0
505	20240617	120800	11719840	16120	16120	16120	16120	5
506	20240617	120700	11639240	16120	16120	16120	16120	0
507	20240617	120600	11639240	16120	16120	16120	16120	0
508	20240617	120500	11639240	16120	16120	16120	16120	0
509	20240617	120400	11639240	16120	16120	16120	16120	5
510	20240617	120300	11558640	16120	16120	16120	16120	0
511	20240617	120200	11558640	16120	16120	16120	16120	0
512	20240617	120100	11558640	16120	16120	16120	16120	0
513	20240617	120000	11558640	16120	16120	16120	16120	0
514	20240617	115900	11558640	16120	16120	16120	16120	2
515	20240617	115800	11526400	16120	16120	16120	16120	0
516	20240617	115700	11526400	16120	16120	16120	16120	0
517	20240617	115600	11526400	16120	16120	16120	16120	0
518	20240617	115500	11526400	16120	16120	16120	16120	0
519	20240617	115400	11526400	16120	16120	16120	16120	0
520	20240617	115300	11526400	16120	16120	16120	16120	0
521	20240617	115200	11526400	16120	16120	16120	16120	0
522	20240617	115100	11526400	16120	16120	16120	16120	0
523	20240617	115000	11526400	16120	16120	16120	16120	0
524	20240617	114900	11526400	16120	16120	16120	16120	0
525	20240617	114800	11526400	16120	16120	16120	16120	0
526	20240617	114700	11526400	16120	16120	16120	16120	0
527	20240617	114600	11526400	16120	16120	16120	16120	1
528	20240617	114500	11510280	16110	16110	16110	16110	0
529	20240617	114400	11510280	16110	16110	16110	16110	12
530	20240617	114300	11316960	16110	16110	16110	16110	0
531	20240617	114200	11316960	16110	16110	16110	16110	2
532	20240617	114100	11284740	16110	16110	16110	16110	0
533	20240617	114000	11284740	16110	16110	16110	16110	0
534	20240617	113900	11284740	16110	16110	16110	16110	0
535	20240617	113800	11284740	16110	16110	16110	16110	0
536	20240617	113700	11284740	16110	16110	16110	16110	0
537	20240617	113600	11284740	16110	16110	16110	16110	0
538	20240617	113500	11284740	16110	16110	16110	16110	0
539	20240617	113400	11284740	16110	16110	16110	16110	0
540	20240617	113300	11284740	16110	16110	16110	16110	0
541	20240617	113200	11284740	16110	16110	16110	16110	0
542	20240617	113100	11284740	16110	16110	16110	16110	1
543	20240617	113000	11268630	16110	16110	16110	16110	0
544	20240617	112900	11268630	16110	16110	16110	16110	0
545	20240617	112800	11268630	16110	16110	16110	16110	1
546	20240617	112700	11252520	16000	16000	16000	16000	0
547	20240617	112600	11252520	16000	16010	16010	16000	34
548	20240617	112500	10708460	16000	16010	16010	16000	120
549	20240617	112400	8787690	16010	16020	16020	16010	62
550	20240617	112300	7794580	16020	16040	16040	16020	20
551	20240617	112200	7474150	16050	16050	16050	16050	0
552	20240617	112100	7474150	16050	16050	16050	16050	0
553	20240617	112000	7474150	16050	16050	16050	16050	2
554	20240617	111900	7442050	16110	16110	16110	16110	0
555	20240617	111800	7442050	16110	16110	16110	16110	0
556	20240617	111700	7442050	16110	16110	16110	16110	0
557	20240617	111600	7442050	16110	16110	16110	16110	0
558	20240617	111500	7442050	16110	16110	16110	16110	0
559	20240617	111400	7442050	16110	16110	16110	16110	0
560	20240617	111300	7442050	16110	16110	16110	16110	0
561	20240617	111200	7442050	16110	16110	16110	16110	0
562	20240617	111100	7442050	16110	16110	16110	16110	0
563	20240617	111000	7442050	16110	16110	16110	16110	0
564	20240617	110900	7442050	16110	16110	16110	16110	0
565	20240617	110800	7442050	16110	16110	16110	16110	0
566	20240617	110700	7442050	16110	16110	16110	16110	0
567	20240617	110600	7442050	16110	16110	16110	16110	0
568	20240617	110500	7442050	16110	16110	16110	16110	0
569	20240617	110400	7442050	16110	16110	16110	16110	0
570	20240617	110300	7442050	16110	16110	16110	16110	0
571	20240617	110200	7442050	16110	16110	16110	16110	0
572	20240617	110100	7442050	16110	16110	16110	16110	0
573	20240617	110000	7442050	16110	16110	16110	16110	0
574	20240617	105900	7442050	16110	16110	16110	16110	0
575	20240617	105800	7442050	16110	16110	16110	16110	0
576	20240617	105700	7442050	16110	16110	16110	16110	0
577	20240617	105600	7442050	16110	16110	16110	16110	0
578	20240617	105500	7442050	16110	16110	16110	16110	0
579	20240617	105400	7442050	16110	16110	16110	16110	0
580	20240617	105300	7442050	16110	16110	16110	16110	0
581	20240617	105200	7442050	16110	16110	16110	16110	1
582	20240617	105100	7425940	16110	16110	16110	16110	0
583	20240617	105000	7425940	16110	16110	16110	16110	0
584	20240617	104900	7425940	16110	16110	16110	16110	0
585	20240617	104800	7425940	16110	16110	16110	16110	1
586	20240617	104700	7409830	16020	16020	16020	16020	0
587	20240617	104600	7409830	16020	16020	16020	16020	10
588	20240617	104500	7249630	16020	16020	16020	16020	0
589	20240617	104400	7249630	16020	16020	16020	16020	0
590	20240617	104300	7249630	16020	16020	16020	16020	0
591	20240617	104200	7249630	16020	16020	16020	16020	0
592	20240617	104100	7249630	16020	16020	16020	16020	0
593	20240617	104000	7249630	16020	16020	16020	16020	1
594	20240617	103900	7233610	16020	16020	16020	16020	0
595	20240617	103800	7233610	16020	16020	16020	16020	0
596	20240617	103700	7233610	16020	16020	16020	16020	0
597	20240617	103600	7233610	16020	16020	16020	16020	0
598	20240617	103500	7233610	16020	16020	16020	16020	0
599	20240617	103400	7233610	16020	16020	16020	16020	0
600	20240617	103300	7233610	16020	16020	16020	16020	1
601	20240617	103200	7217590	16120	16120	16120	16120	0
602	20240617	103100	7217590	16120	16120	16120	16120	0
603	20240617	103000	7217590	16120	16120	16120	16120	0
604	20240617	102900	7217590	16120	16120	16120	16120	0
605	20240617	102800	7217590	16120	16120	16120	16120	0
606	20240617	102700	7217590	16120	16120	16120	16120	0
607	20240617	102600	7217590	16120	16120	16120	16120	0
608	20240617	102500	7217590	16120	16120	16120	16120	50
609	20240617	102400	6411590	16140	16140	16140	16140	0
610	20240617	102300	6411590	16140	16140	16140	16140	0
611	20240617	102200	6411590	16140	16140	16140	16140	0
612	20240617	102100	6411590	16140	16140	16140	16140	0
613	20240617	102000	6411590	16140	16140	16140	16140	0
614	20240617	101900	6411590	16140	16140	16140	16140	0
615	20240617	101800	6411590	16140	16140	16140	16140	0
616	20240617	101700	6411590	16140	16140	16140	16140	0
617	20240617	101600	6411590	16140	16140	16140	16140	0
618	20240617	101500	6411590	16140	16140	16140	16140	0
619	20240617	101400	6411590	16140	16140	16140	16140	0
620	20240617	101300	6411590	16140	16140	16140	16140	0
621	20240617	101200	6411590	16140	16140	16140	16140	0
622	20240617	101100	6411590	16140	16140	16140	16140	0
623	20240617	101000	6411590	16140	16140	16140	16140	50
624	20240617	100900	5604590	16140	16140	16140	16140	0
625	20240617	100800	5604590	16140	16140	16140	16140	0
626	20240617	100700	5604590	16140	16140	16140	16140	0
627	20240617	100600	5604590	16140	16140	16140	16140	0
628	20240617	100500	5604590	16140	16140	16140	16140	0
629	20240617	100400	5604590	16140	16140	16140	16140	1
630	20240617	100300	5588450	15990	15990	15990	15990	0
631	20240617	100200	5588450	15990	15990	15990	15990	2
632	20240617	100100	5556470	15990	15990	15990	15990	0
633	20240617	100000	5556470	15990	16160	16160	15990	59
634	20240617	095900	4611620	16160	16160	16160	16160	0
635	20240617	095800	4611620	16160	16160	16160	16160	0
636	20240617	095700	4611620	16160	16160	16160	16160	0
637	20240617	095600	4611620	16160	16160	16160	16160	2
638	20240617	095500	4579300	16160	16160	16160	16160	1
639	20240617	095400	4563140	16010	16010	16010	16010	0
640	20240617	095300	4563140	16010	16110	16110	16010	21
641	20240617	095200	4225790	16160	16160	16160	16160	0
642	20240617	095100	4225790	16160	16160	16160	16160	0
643	20240617	095000	4225790	16160	16160	16160	16160	0
644	20240617	094900	4225790	16160	16160	16160	16160	0
645	20240617	094800	4225790	16160	16160	16160	16160	5
646	20240617	094700	4144990	16160	16110	16160	16110	3
647	20240617	094600	4096610	16110	16110	16110	16110	2
648	20240617	094500	4064390	16160	16160	16160	16160	0
649	20240617	094400	4064390	16160	16160	16160	16160	0
650	20240617	094300	4064390	16160	16160	16160	16160	0
651	20240617	094200	4064390	16160	16160	16160	16160	0
652	20240617	094100	4064390	16160	16160	16160	16160	0
653	20240617	094000	4064390	16160	16160	16160	16160	0
654	20240617	093900	4064390	16160	16160	16160	16160	0
655	20240617	093800	4064390	16160	16160	16160	16160	0
656	20240617	093700	4064390	16160	16160	16160	16160	0
657	20240617	093600	4064390	16160	16160	16160	16160	0
658	20240617	093500	4064390	16160	16160	16160	16160	2
659	20240617	093400	4032070	16160	16120	16160	16120	12
660	20240617	093300	3838510	16160	16160	16160	16160	0
661	20240617	093200	3838510	16160	16160	16160	16160	0
662	20240617	093100	3838510	16160	16160	16160	16160	0
663	20240617	093000	3838510	16160	16160	16160	16160	0
664	20240617	092900	3838510	16160	16160	16160	16160	0
665	20240617	092800	3838510	16160	16160	16160	16160	1
666	20240617	092700	3822350	16250	16250	16250	16250	5
667	20240617	092600	3741100	16250	16250	16250	16250	0
668	20240617	092500	3741100	16250	16250	16250	16250	0
669	20240617	092400	3741100	16250	16250	16250	16250	0
670	20240617	092300	3741100	16250	16250	16250	16250	0
671	20240617	092200	3741100	16250	16250	16250	16250	0
672	20240617	092100	3741100	16250	16250	16250	16250	0
673	20240617	092000	3741100	16250	16250	16250	16250	1
674	20240617	091900	3724850	16250	16250	16250	16250	0
675	20240617	091800	3724850	16250	16250	16250	16250	0
676	20240617	091700	3724850	16250	16250	16250	16250	0
677	20240617	091600	3724850	16250	16250	16250	16250	0
678	20240617	091500	3724850	16250	16250	16250	16250	0
679	20240617	091400	3724850	16250	16250	16250	16250	0
680	20240617	091300	3724850	16250	16250	16250	16250	0
681	20240617	091200	3724850	16250	16250	16250	16250	0
682	20240617	091100	3724850	16250	16200	16250	16200	21
683	20240617	091000	3384500	16200	16200	16200	16200	0
684	20240617	090900	3384500	16200	16200	16200	16200	0
685	20240617	090800	3384500	16200	16200	16200	16200	0
686	20240617	090700	3384500	16200	16120	16200	16120	159
687	20240617	090600	816120	16120	16120	16120	16120	0
688	20240617	090500	816120	16120	16120	16120	16120	0
689	20240617	090400	816120	16120	16120	16120	16120	0
690	20240617	090300	816120	16120	16120	16120	16120	1
691	20240617	090200	800000	16000	16000	16000	16000	0
692	20240617	090100	800000	16000	16000	16000	16000	0
693	20240617	090000	800000	16000	16000	16000	16000	50