KissMeData/271980/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	205500	134198150	15800	15800	15800	15800	253
3	20240618	205400	134198150	15800	15800	15800	15800	0
4	20240618	205300	134198150	15800	15800	15800	15800	0
5	20240618	205200	134198150	15800	15800	15800	15800	0
6	20240618	205100	134198150	15800	15800	15800	15800	0
7	20240618	205000	134198150	15800	15800	15800	15800	0
8	20240618	204900	134198150	15800	15800	15800	15800	0
9	20240618	204800	134198150	15800	15800	15800	15800	0
10	20240618	204700	134198150	15800	15800	15800	15800	0
11	20240618	204600	134198150	15800	15800	15800	15800	0
12	20240618	204500	134198150	15800	15800	15800	15800	0
13	20240618	204400	134198150	15800	15800	15800	15800	0
14	20240618	204300	134198150	15800	15800	15800	15800	0
15	20240618	204200	134198150	15800	15800	15800	15800	0
16	20240618	204100	134198150	15800	15800	15800	15800	0
17	20240618	204000	134198150	15800	15800	15800	15800	0
18	20240618	203900	134198150	15800	15800	15800	15800	0
19	20240618	203800	134198150	15800	15800	15800	15800	0
20	20240618	203700	134198150	15800	15800	15800	15800	0
21	20240618	203600	134198150	15800	15800	15800	15800	0
22	20240618	203500	134198150	15800	15800	15800	15800	0
23	20240618	203400	134198150	15800	15800	15800	15800	0
24	20240618	203300	134198150	15800	15800	15800	15800	0
25	20240618	203200	134198150	15800	15800	15800	15800	0
26	20240618	203100	134198150	15800	15800	15800	15800	0
27	20240618	203000	134198150	15800	15800	15800	15800	0
28	20240618	202900	134198150	15800	15800	15800	15800	0
29	20240618	202800	134198150	15800	15800	15800	15800	0
30	20240618	202700	134198150	15800	15800	15800	15800	0
31	20240618	202600	134198150	15800	15800	15800	15800	0
32	20240618	202500	134198150	15800	15800	15800	15800	253
33	20240618	202400	134198150	15800	15800	15800	15800	0
34	20240618	202300	134198150	15800	15800	15800	15800	0
35	20240618	202200	134198150	15800	15800	15800	15800	0
36	20240618	202100	134198150	15800	15800	15800	15800	0
37	20240618	202000	134198150	15800	15800	15800	15800	0
38	20240618	201900	134198150	15800	15800	15800	15800	0
39	20240618	201800	134198150	15800	15800	15800	15800	0
40	20240618	201700	134198150	15800	15800	15800	15800	0
41	20240618	201600	134198150	15800	15800	15800	15800	0
42	20240618	201500	134198150	15800	15800	15800	15800	0
43	20240618	201400	134198150	15800	15800	15800	15800	0
44	20240618	201300	134198150	15800	15800	15800	15800	0
45	20240618	201200	134198150	15800	15800	15800	15800	0
46	20240618	201100	134198150	15800	15800	15800	15800	0
47	20240618	201000	134198150	15800	15800	15800	15800	0
48	20240618	200900	134198150	15800	15800	15800	15800	0
49	20240618	200800	134198150	15800	15800	15800	15800	0
50	20240618	200700	134198150	15800	15800	15800	15800	0
51	20240618	200600	134198150	15800	15800	15800	15800	0
52	20240618	200500	134198150	15800	15800	15800	15800	0
53	20240618	200400	134198150	15800	15800	15800	15800	0
54	20240618	200300	134198150	15800	15800	15800	15800	0
55	20240618	200200	134198150	15800	15800	15800	15800	0
56	20240618	200100	134198150	15800	15800	15800	15800	0
57	20240618	200000	134198150	15800	15800	15800	15800	0
58	20240618	195900	134198150	15800	15800	15800	15800	0
59	20240618	195800	134198150	15800	15800	15800	15800	0
60	20240618	195700	134198150	15800	15800	15800	15800	0
61	20240618	195600	134198150	15800	15800	15800	15800	0
62	20240618	195500	134198150	15800	15800	15800	15800	253
63	20240618	195400	134198150	15800	15800	15800	15800	0
64	20240618	195300	134198150	15800	15800	15800	15800	0
65	20240618	195200	134198150	15800	15800	15800	15800	0
66	20240618	195100	134198150	15800	15800	15800	15800	0
67	20240618	195000	134198150	15800	15800	15800	15800	0
68	20240618	194900	134198150	15800	15800	15800	15800	0
69	20240618	194800	134198150	15800	15800	15800	15800	0
70	20240618	194700	134198150	15800	15800	15800	15800	0
71	20240618	194600	134198150	15800	15800	15800	15800	0
72	20240618	194500	134198150	15800	15800	15800	15800	0
73	20240618	194400	134198150	15800	15800	15800	15800	0
74	20240618	194300	134198150	15800	15800	15800	15800	0
75	20240618	194200	134198150	15800	15800	15800	15800	0
76	20240618	194100	134198150	15800	15800	15800	15800	0
77	20240618	194000	134198150	15800	15800	15800	15800	0
78	20240618	193900	134198150	15800	15800	15800	15800	0
79	20240618	193800	134198150	15800	15800	15800	15800	0
80	20240618	193700	134198150	15800	15800	15800	15800	0
81	20240618	193600	134198150	15800	15800	15800	15800	0
82	20240618	193500	134198150	15800	15800	15800	15800	0
83	20240618	193400	134198150	15800	15800	15800	15800	0
84	20240618	193300	134198150	15800	15800	15800	15800	0
85	20240618	193200	134198150	15800	15800	15800	15800	0
86	20240618	193100	134198150	15800	15800	15800	15800	0
87	20240618	193000	134198150	15800	15800	15800	15800	0
88	20240618	192900	134198150	15800	15800	15800	15800	0
89	20240618	192800	134198150	15800	15800	15800	15800	0
90	20240618	192700	134198150	15800	15800	15800	15800	0
91	20240618	192600	134198150	15800	15800	15800	15800	0
92	20240618	192500	134198150	15800	15800	15800	15800	253
93	20240618	192400	134198150	15800	15800	15800	15800	0
94	20240618	192300	134198150	15800	15800	15800	15800	0
95	20240618	192200	134198150	15800	15800	15800	15800	0
96	20240618	192100	134198150	15800	15800	15800	15800	0
97	20240618	192000	134198150	15800	15800	15800	15800	0
98	20240618	191900	134198150	15800	15800	15800	15800	0
99	20240618	191800	134198150	15800	15800	15800	15800	0
100	20240618	191700	134198150	15800	15800	15800	15800	0
101	20240618	191600	134198150	15800	15800	15800	15800	0
102	20240618	191500	134198150	15800	15800	15800	15800	0
103	20240618	191400	134198150	15800	15800	15800	15800	0
104	20240618	191300	134198150	15800	15800	15800	15800	0
105	20240618	191200	134198150	15800	15800	15800	15800	0
106	20240618	191100	134198150	15800	15800	15800	15800	0
107	20240618	191000	134198150	15800	15800	15800	15800	0
108	20240618	190900	134198150	15800	15800	15800	15800	0
109	20240618	190800	134198150	15800	15800	15800	15800	0
110	20240618	190700	134198150	15800	15800	15800	15800	0
111	20240618	190600	134198150	15800	15800	15800	15800	0
112	20240618	190500	134198150	15800	15800	15800	15800	0
113	20240618	190400	134198150	15800	15800	15800	15800	0
114	20240618	190300	134198150	15800	15800	15800	15800	0
115	20240618	190200	134198150	15800	15800	15800	15800	0
116	20240618	190100	134198150	15800	15800	15800	15800	0
117	20240618	190000	134198150	15800	15800	15800	15800	0
118	20240618	185900	134198150	15800	15800	15800	15800	0
119	20240618	185800	134198150	15800	15800	15800	15800	0
120	20240618	185700	134198150	15800	15800	15800	15800	0
121	20240618	185600	134198150	15800	15800	15800	15800	0
122	20240618	185500	134198150	15800	15800	15800	15800	253
123	20240618	185400	134198150	15800	15800	15800	15800	0
124	20240618	185300	134198150	15800	15800	15800	15800	0
125	20240618	185200	134198150	15800	15800	15800	15800	0
126	20240618	185100	134198150	15800	15800	15800	15800	0
127	20240618	185000	134198150	15800	15800	15800	15800	0
128	20240618	184900	134198150	15800	15800	15800	15800	0
129	20240618	184800	134198150	15800	15800	15800	15800	0
130	20240618	184700	134198150	15800	15800	15800	15800	0
131	20240618	184600	134198150	15800	15800	15800	15800	0
132	20240618	184500	134198150	15800	15800	15800	15800	0
133	20240618	184400	134198150	15800	15800	15800	15800	0
134	20240618	184300	134198150	15800	15800	15800	15800	0
135	20240618	184200	134198150	15800	15800	15800	15800	0
136	20240618	184100	134198150	15800	15800	15800	15800	0
137	20240618	184000	134198150	15800	15800	15800	15800	0
138	20240618	183900	134198150	15800	15800	15800	15800	0
139	20240618	183800	134198150	15800	15800	15800	15800	0
140	20240618	183700	134198150	15800	15800	15800	15800	0
141	20240618	183600	134198150	15800	15800	15800	15800	0
142	20240618	183500	134198150	15800	15800	15800	15800	0
143	20240618	183400	134198150	15800	15800	15800	15800	0
144	20240618	183300	134198150	15800	15800	15800	15800	0
145	20240618	183200	134198150	15800	15800	15800	15800	0
146	20240618	183100	134198150	15800	15800	15800	15800	0
147	20240618	183000	134198150	15800	15800	15800	15800	0
148	20240618	182900	134198150	15800	15800	15800	15800	0
149	20240618	182800	134198150	15800	15800	15800	15800	0
150	20240618	182700	134198150	15800	15800	15800	15800	0
151	20240618	182600	134198150	15800	15800	15800	15800	0
152	20240618	182500	134198150	15800	15800	15800	15800	253
153	20240618	182400	134198150	15800	15800	15800	15800	0
154	20240618	182300	134198150	15800	15800	15800	15800	0
155	20240618	182200	134198150	15800	15800	15800	15800	0
156	20240618	182100	134198150	15800	15800	15800	15800	0
157	20240618	182000	134198150	15800	15800	15800	15800	0
158	20240618	181900	134198150	15800	15800	15800	15800	0
159	20240618	181800	134198150	15800	15800	15800	15800	0
160	20240618	181700	134198150	15800	15800	15800	15800	0
161	20240618	181600	134198150	15800	15800	15800	15800	0
162	20240618	181500	134198150	15800	15800	15800	15800	0
163	20240618	181400	134198150	15800	15800	15800	15800	0
164	20240618	181300	134198150	15800	15800	15800	15800	0
165	20240618	181200	134198150	15800	15800	15800	15800	0
166	20240618	181100	134198150	15800	15800	15800	15800	0
167	20240618	181000	134198150	15800	15800	15800	15800	0
168	20240618	180900	134198150	15800	15800	15800	15800	0
169	20240618	180800	134198150	15800	15800	15800	15800	0
170	20240618	180700	134198150	15800	15800	15800	15800	0
171	20240618	180600	134198150	15800	15800	15800	15800	0
172	20240618	180500	134198150	15800	15800	15800	15800	0
173	20240618	180400	134198150	15800	15800	15800	15800	0
174	20240618	180300	134198150	15800	15800	15800	15800	0
175	20240618	180200	134198150	15800	15800	15800	15800	0
176	20240618	180100	134198150	15800	15800	15800	15800	0
177	20240618	180000	134198150	15800	15800	15800	15800	0
178	20240618	175900	134198150	15800	15800	15800	15800	0
179	20240618	175800	134198150	15800	15800	15800	15800	0
180	20240618	175700	134198150	15800	15800	15800	15800	0
181	20240618	175600	134198150	15800	15800	15800	15800	0
182	20240618	175500	134198150	15800	15800	15800	15800	253
183	20240618	175400	134198150	15800	15800	15800	15800	0
184	20240618	175300	134198150	15800	15800	15800	15800	0
185	20240618	175200	134198150	15800	15800	15800	15800	0
186	20240618	175100	134198150	15800	15800	15800	15800	0
187	20240618	175000	134198150	15800	15800	15800	15800	0
188	20240618	174900	134198150	15800	15800	15800	15800	0
189	20240618	174800	134198150	15800	15800	15800	15800	0
190	20240618	174700	134198150	15800	15800	15800	15800	0
191	20240618	174600	134198150	15800	15800	15800	15800	0
192	20240618	174500	134198150	15800	15800	15800	15800	0
193	20240618	174400	134198150	15800	15800	15800	15800	0
194	20240618	174300	134198150	15800	15800	15800	15800	0
195	20240618	174200	134198150	15800	15800	15800	15800	0
196	20240618	174100	134198150	15800	15800	15800	15800	0
197	20240618	174000	134198150	15800	15800	15800	15800	0
198	20240618	173900	134198150	15800	15800	15800	15800	0
199	20240618	173800	134198150	15800	15800	15800	15800	0
200	20240618	173700	134198150	15800	15800	15800	15800	0
201	20240618	173600	134198150	15800	15800	15800	15800	0
202	20240618	173500	134198150	15800	15800	15800	15800	0
203	20240618	173400	134198150	15800	15800	15800	15800	0
204	20240618	173300	134198150	15800	15800	15800	15800	0
205	20240618	173200	134198150	15800	15800	15800	15800	0
206	20240618	173100	134198150	15800	15800	15800	15800	0
207	20240618	173000	134198150	15800	15800	15800	15800	0
208	20240618	172900	134198150	15800	15800	15800	15800	0
209	20240618	172800	134198150	15800	15800	15800	15800	0
210	20240618	172700	134198150	15800	15800	15800	15800	0
211	20240618	172600	134198150	15800	15800	15800	15800	0
212	20240618	172500	134198150	15800	15800	15800	15800	253
213	20240618	172400	134198150	15800	15800	15800	15800	0
214	20240618	172300	134198150	15800	15800	15800	15800	0
215	20240618	172200	134198150	15800	15800	15800	15800	0
216	20240618	172100	134198150	15800	15800	15800	15800	0
217	20240618	172000	134198150	15800	15800	15800	15800	0
218	20240618	171900	134198150	15800	15800	15800	15800	0
219	20240618	171800	134198150	15800	15800	15800	15800	0
220	20240618	171700	134198150	15800	15800	15800	15800	0
221	20240618	171600	134198150	15800	15800	15800	15800	0
222	20240618	171500	134198150	15800	15800	15800	15800	0
223	20240618	171400	134198150	15800	15800	15800	15800	0
224	20240618	171300	134198150	15800	15800	15800	15800	0
225	20240618	171200	134198150	15800	15800	15800	15800	0
226	20240618	171100	134198150	15800	15800	15800	15800	0
227	20240618	171000	134198150	15800	15800	15800	15800	0
228	20240618	170900	134198150	15800	15800	15800	15800	0
229	20240618	170800	134198150	15800	15800	15800	15800	0
230	20240618	170700	134198150	15800	15800	15800	15800	0
231	20240618	170600	134198150	15800	15800	15800	15800	0
232	20240618	170500	134198150	15800	15800	15800	15800	0
233	20240618	170400	134198150	15800	15800	15800	15800	0
234	20240618	170300	134198150	15800	15800	15800	15800	0
235	20240618	170200	134198150	15800	15800	15800	15800	0
236	20240618	170100	134198150	15800	15800	15800	15800	0
237	20240618	170000	134198150	15800	15800	15800	15800	0
238	20240618	165900	134198150	15800	15800	15800	15800	0
239	20240618	165800	134198150	15800	15800	15800	15800	0
240	20240618	165700	134198150	15800	15800	15800	15800	0
241	20240618	165600	134198150	15800	15800	15800	15800	0
242	20240618	165500	134198150	15800	15800	15800	15800	253
243	20240618	165400	134198150	15800	15800	15800	15800	0
244	20240618	165300	134198150	15800	15800	15800	15800	0
245	20240618	165200	134198150	15800	15800	15800	15800	0
246	20240618	165100	134198150	15800	15800	15800	15800	0
247	20240618	165000	134198150	15800	15800	15800	15800	0
248	20240618	164900	134198150	15800	15800	15800	15800	0
249	20240618	164800	134198150	15800	15800	15800	15800	0
250	20240618	164700	134198150	15800	15800	15800	15800	0
251	20240618	164600	134198150	15800	15800	15800	15800	0
252	20240618	164500	134198150	15800	15800	15800	15800	0
253	20240618	164400	134198150	15800	15800	15800	15800	0
254	20240618	164300	134198150	15800	15800	15800	15800	0
255	20240618	164200	134198150	15800	15800	15800	15800	0
256	20240618	164100	134198150	15800	15800	15800	15800	0
257	20240618	164000	134198150	15800	15800	15800	15800	0
258	20240618	163900	134198150	15800	15800	15800	15800	0
259	20240618	163800	134198150	15800	15800	15800	15800	0
260	20240618	163700	134198150	15800	15800	15800	15800	0
261	20240618	163600	134198150	15800	15800	15800	15800	0
262	20240618	163500	134198150	15800	15800	15800	15800	0
263	20240618	163400	134198150	15800	15800	15800	15800	0
264	20240618	163300	134198150	15800	15800	15800	15800	0
265	20240618	163200	134198150	15800	15800	15800	15800	0
266	20240618	163100	134198150	15800	15800	15800	15800	0
267	20240618	163000	134198150	15800	15800	15800	15800	0
268	20240618	162900	134198150	15800	15800	15800	15800	0
269	20240618	162800	134198150	15800	15800	15800	15800	0
270	20240618	162700	134198150	15800	15800	15800	15800	0
271	20240618	162600	134198150	15800	15800	15800	15800	0
272	20240618	162500	134198150	15800	15800	15800	15800	253
273	20240618	162400	134198150	15800	15800	15800	15800	0
274	20240618	162300	134198150	15800	15800	15800	15800	0
275	20240618	162200	134198150	15800	15800	15800	15800	0
276	20240618	162100	134198150	15800	15800	15800	15800	0
277	20240618	162000	134198150	15800	15800	15800	15800	0
278	20240618	161900	134198150	15800	15800	15800	15800	0
279	20240618	161800	134198150	15800	15800	15800	15800	0
280	20240618	161700	134198150	15800	15800	15800	15800	0
281	20240618	161600	134198150	15800	15800	15800	15800	0
282	20240618	161500	134198150	15800	15800	15800	15800	0
283	20240618	161400	134198150	15800	15800	15800	15800	0
284	20240618	161300	134198150	15800	15800	15800	15800	0
285	20240618	161200	134198150	15800	15800	15800	15800	0
286	20240618	161100	134198150	15800	15800	15800	15800	0
287	20240618	161000	134198150	15800	15800	15800	15800	0
288	20240618	160900	134198150	15800	15800	15800	15800	0
289	20240618	160800	134198150	15800	15800	15800	15800	0
290	20240618	160700	134198150	15800	15800	15800	15800	0
291	20240618	160600	134198150	15800	15800	15800	15800	0
292	20240618	160500	134198150	15800	15800	15800	15800	0
293	20240618	160400	134198150	15800	15800	15800	15800	0
294	20240618	160300	134198150	15800	15800	15800	15800	0
295	20240618	160200	134198150	15800	15800	15800	15800	0
296	20240618	160100	134198150	15800	15800	15800	15800	0
297	20240618	160000	134198150	15800	15800	15800	15800	0
298	20240618	155900	134198150	15800	15800	15800	15800	0
299	20240618	155800	134198150	15800	15800	15800	15800	0
300	20240618	155700	134198150	15800	15800	15800	15800	0
301	20240618	155600	134198150	15800	15800	15800	15800	0
302	20240618	155500	134198150	15800	15800	15800	15800	253
303	20240618	155400	134198150	15800	15800	15800	15800	0
304	20240618	155300	134198150	15800	15800	15800	15800	0
305	20240618	155200	134198150	15800	15800	15800	15800	0
306	20240618	155100	134198150	15800	15800	15800	15800	0
307	20240618	155000	134198150	15800	15800	15800	15800	0
308	20240618	154900	134198150	15800	15800	15800	15800	0
309	20240618	154800	134198150	15800	15800	15800	15800	0
310	20240618	154700	134198150	15800	15800	15800	15800	0
311	20240618	154600	134198150	15800	15800	15800	15800	0
312	20240618	154500	134198150	15800	15800	15800	15800	0
313	20240618	154400	134198150	15800	15800	15800	15800	0
314	20240618	154300	134198150	15800	15800	15800	15800	0
315	20240618	154200	134198150	15800	15800	15800	15800	0
316	20240618	154100	134198150	15800	15800	15800	15800	0
317	20240618	154000	134198150	15800	15800	15800	15800	0
318	20240618	153900	134198150	15800	15800	15800	15800	0
319	20240618	153800	134198150	15800	15800	15800	15800	0
320	20240618	153700	134198150	15800	15800	15800	15800	0
321	20240618	153600	134198150	15800	15800	15800	15800	0
322	20240618	153500	134198150	15800	15800	15800	15800	0
323	20240618	153400	134198150	15800	15800	15800	15800	0
324	20240618	153300	134198150	15800	15800	15800	15800	0
325	20240618	153200	134198150	15800	15800	15800	15800	0
326	20240618	153100	134198150	15800	15800	15800	15800	0
327	20240618	153000	134198150	15800	15800	15800	15800	253
328	20240618	152900	130200750	15870	15870	15870	15870	0
329	20240618	152800	130200750	15870	15870	15870	15870	0
330	20240618	152700	130200750	15870	15870	15870	15870	0
331	20240618	152600	130200750	15870	15870	15870	15870	0
332	20240618	152500	130200750	15870	15870	15870	15870	0
333	20240618	152400	130200750	15870	15870	15870	15870	0
334	20240618	152300	130200750	15870	15870	15870	15870	0
335	20240618	152200	130200750	15870	15870	15870	15870	0
336	20240618	152100	130200750	15870	15870	15870	15870	0
337	20240618	152000	130200750	15870	15870	15870	15870	0
338	20240618	151900	130200750	15870	15870	15870	15870	10
339	20240618	151800	130042050	15870	15870	15870	15870	2
340	20240618	151700	130010310	15870	15870	15870	15870	0
341	20240618	151600	130010310	15870	15870	15870	15870	0
342	20240618	151500	130010310	15870	15870	15870	15870	0
343	20240618	151400	130010310	15870	15870	15870	15870	0
344	20240618	151300	130010310	15870	15870	15870	15870	0
345	20240618	151200	130010310	15870	15870	15870	15870	1
346	20240618	151100	129994440	15800	15810	15810	15800	550
347	20240618	151000	121303090	15810	15810	15810	15810	0
348	20240618	150900	121303090	15810	15810	15810	15810	0
349	20240618	150800	121303090	15810	15830	15830	15810	231
350	20240618	150700	117649590	15860	15860	15860	15860	0
351	20240618	150600	117649590	15860	15860	15860	15860	0
352	20240618	150500	117649590	15860	15860	15860	15860	0
353	20240618	150400	117649590	15860	15860	15860	15860	0
354	20240618	150300	117649590	15860	15860	15860	15860	0
355	20240618	150200	117649590	15860	15860	15860	15860	0
356	20240618	150100	117649590	15860	15860	15860	15860	0
357	20240618	150000	117649590	15860	15860	15860	15860	0
358	20240618	145900	117649590	15860	15860	15860	15860	0
359	20240618	145800	117649590	15860	15860	15860	15860	0
360	20240618	145700	117649590	15860	15860	15860	15860	0
361	20240618	145600	117649590	15860	15860	15860	15860	0
362	20240618	145500	117649590	15860	15860	15860	15860	0
363	20240618	145400	117649590	15860	15860	15860	15860	3
364	20240618	145300	117602010	15870	15870	15870	15870	0
365	20240618	145200	117602010	15870	15870	15870	15870	0
366	20240618	145100	117602010	15870	15870	15870	15870	0
367	20240618	145000	117602010	15870	15870	15870	15870	154
368	20240618	144900	115158030	15880	15880	15880	15880	0
369	20240618	144800	115158030	15880	15880	15880	15880	0
370	20240618	144700	115158030	15880	15880	15880	15880	0
371	20240618	144600	115158030	15880	15880	15880	15880	1
372	20240618	144500	115142150	15870	15870	15870	15870	190
373	20240618	144400	112126850	15870	15870	15870	15870	0
374	20240618	144300	112126850	15870	15870	15870	15870	0
375	20240618	144200	112126850	15870	15870	15870	15870	9
376	20240618	144100	111984020	15890	15890	15890	15890	0
377	20240618	144000	111984020	15890	15890	15890	15890	0
378	20240618	143900	111984020	15890	15890	15890	15890	0
379	20240618	143800	111984020	15890	15890	15890	15890	7
380	20240618	143700	111872790	15880	15880	15880	15880	0
381	20240618	143600	111872790	15880	15880	15880	15880	0
382	20240618	143500	111872790	15880	15880	15880	15880	0
383	20240618	143400	111872790	15880	15880	15880	15880	0
384	20240618	143300	111872790	15880	15880	15880	15880	0
385	20240618	143200	111872790	15880	15880	15880	15880	0
386	20240618	143100	111872790	15880	15880	15880	15880	0
387	20240618	143000	111872790	15880	15880	15880	15880	0
388	20240618	142900	111872790	15880	15880	15880	15880	0
389	20240618	142800	111872790	15880	15880	15880	15880	0
390	20240618	142700	111872790	15880	15880	15880	15880	0
391	20240618	142600	111872790	15880	15880	15880	15880	6
392	20240618	142500	111777510	15890	15890	15890	15890	10
393	20240618	142400	111618610	15890	15890	15890	15890	0
394	20240618	142300	111618610	15890	15890	15890	15890	1
395	20240618	142200	111602720	15880	15880	15880	15880	0
396	20240618	142100	111602720	15880	15880	15880	15880	0
397	20240618	142000	111602720	15880	15880	15880	15880	0
398	20240618	141900	111602720	15880	15880	15880	15880	0
399	20240618	141800	111602720	15880	15880	15880	15880	100
400	20240618	141700	110014720	15880	15880	15880	15880	0
401	20240618	141600	110014720	15880	15880	15880	15880	0
402	20240618	141500	110014720	15880	15900	15900	15880	21
403	20240618	141400	109681220	15900	15900	15900	15900	0
404	20240618	141300	109681220	15900	15900	15900	15900	0
405	20240618	141200	109681220	15900	15900	15900	15900	2
406	20240618	141100	109649420	15900	15900	15900	15900	0
407	20240618	141000	109649420	15900	15900	15900	15900	0
408	20240618	140900	109649420	15900	15900	15900	15900	1
409	20240618	140800	109633520	15870	15870	15870	15870	0
410	20240618	140700	109633520	15870	15870	15870	15870	0
411	20240618	140600	109633520	15870	15870	15870	15870	0
412	20240618	140500	109633520	15870	15870	15870	15870	0
413	20240618	140400	109633520	15870	15870	15870	15870	50
414	20240618	140300	108840020	15870	15870	15870	15870	0
415	20240618	140200	108840020	15870	15880	15880	15870	100
416	20240618	140100	107252990	15900	15900	15900	15900	0
417	20240618	140000	107252990	15900	15900	15900	15900	0
418	20240618	135900	107252990	15900	15900	15900	15900	0
419	20240618	135800	107252990	15900	15900	15900	15900	0
420	20240618	135700	107252990	15900	15900	15900	15900	0
421	20240618	135600	107252990	15900	15900	15900	15900	0
422	20240618	135500	107252990	15900	15900	15900	15900	0
423	20240618	135400	107252990	15900	15900	15900	15900	0
424	20240618	135300	107252990	15900	15900	15900	15900	0
425	20240618	135200	107252990	15900	15900	15900	15900	0
426	20240618	135100	107252990	15900	15900	15900	15900	1
427	20240618	135000	107237090	15880	15880	15880	15880	236
428	20240618	134900	103489410	15880	15880	15880	15880	0
429	20240618	134800	103489410	15880	15880	15880	15880	0
430	20240618	134700	103489410	15880	15880	15880	15880	1
431	20240618	134600	103473530	15890	15890	15890	15890	50
432	20240618	134500	102679030	15880	15880	15880	15880	0
433	20240618	134400	102679030	15880	15880	15880	15880	13
434	20240618	134300	102472590	15880	15880	15880	15880	51
435	20240618	134200	101662710	15890	15890	15890	15890	0
436	20240618	134100	101662710	15890	15890	15890	15890	2
437	20240618	134000	101630930	15870	15870	15870	15870	0
438	20240618	133900	101630930	15870	15870	15870	15870	69
439	20240618	133800	100535900	15870	15870	15870	15870	0
440	20240618	133700	100535900	15870	15870	15870	15870	35
441	20240618	133600	99980450	15870	15870	15870	15870	0
442	20240618	133500	99980450	15870	15870	15870	15870	0
443	20240618	133400	99980450	15870	15870	15870	15870	0
444	20240618	133300	99980450	15870	15870	15870	15870	0
445	20240618	133200	99980450	15870	15860	15870	15860	10
446	20240618	133100	99821810	15860	15860	15860	15860	0
447	20240618	133000	99821810	15860	15860	15860	15860	1
448	20240618	132900	99805950	15830	15830	15830	15830	0
449	20240618	132800	99805950	15830	15830	15830	15830	0
450	20240618	132700	99805950	15830	15830	15830	15830	0
451	20240618	132600	99805950	15830	15840	15840	15830	26
452	20240618	132500	99394350	15860	15860	15860	15860	0
453	20240618	132400	99394350	15860	15860	15860	15860	0
454	20240618	132300	99394350	15860	15860	15860	15860	0
455	20240618	132200	99394350	15860	15860	15860	15860	0
456	20240618	132100	99394350	15860	15860	15860	15860	0
457	20240618	132000	99394350	15860	15860	15860	15860	7
458	20240618	131900	99283330	15870	15870	15870	15870	1
459	20240618	131800	99267460	15880	15880	15880	15880	0
460	20240618	131700	99267460	15880	15880	15880	15880	0
461	20240618	131600	99267460	15880	15880	15880	15880	10
462	20240618	131500	99108660	15880	15880	15880	15880	0
463	20240618	131400	99108660	15880	15880	15880	15880	0
464	20240618	131300	99108660	15880	15880	15880	15880	1
465	20240618	131200	99092780	15880	15880	15880	15880	0
466	20240618	131100	99092780	15880	15880	15880	15880	0
467	20240618	131000	99092780	15880	15880	15880	15880	0
468	20240618	130900	99092780	15880	15880	15880	15880	1
469	20240618	130800	99076900	15880	15880	15880	15880	0
470	20240618	130700	99076900	15880	15880	15880	15880	0
471	20240618	130600	99076900	15880	15880	15880	15880	0
472	20240618	130500	99076900	15880	15880	15880	15880	0
473	20240618	130400	99076900	15880	15880	15880	15880	1
474	20240618	130300	99061020	15880	15880	15880	15880	1
475	20240618	130200	99045140	15840	15840	15840	15840	0
476	20240618	130100	99045140	15840	15840	15840	15840	0
477	20240618	130000	99045140	15840	15840	15840	15840	50
478	20240618	125900	98253140	15840	15840	15840	15840	50
479	20240618	125800	97461140	15880	15880	15880	15880	0
480	20240618	125700	97461140	15880	15880	15880	15880	0
481	20240618	125600	97461140	15880	15880	15880	15880	0
482	20240618	125500	97461140	15880	15880	15880	15880	0
483	20240618	125400	97461140	15880	15880	15880	15880	0
484	20240618	125300	97461140	15880	15880	15880	15880	0
485	20240618	125200	97461140	15880	15880	15880	15880	0
486	20240618	125100	97461140	15880	15880	15880	15880	0
487	20240618	125000	97461140	15880	15880	15880	15880	0
488	20240618	124900	97461140	15880	15880	15880	15880	0
489	20240618	124800	97461140	15880	15880	15880	15880	0
490	20240618	124700	97461140	15880	15880	15880	15880	0
491	20240618	124600	97461140	15880	15880	15880	15880	0
492	20240618	124500	97461140	15880	15880	15880	15880	0
493	20240618	124400	97461140	15880	15880	15880	15880	0
494	20240618	124300	97461140	15880	15880	15880	15880	0
495	20240618	124200	97461140	15880	15880	15880	15880	0
496	20240618	124100	97461140	15880	15880	15880	15880	0
497	20240618	124000	97461140	15880	15880	15880	15880	0
498	20240618	123900	97461140	15880	15880	15880	15880	3
499	20240618	123800	97413500	15880	15880	15880	15880	0
500	20240618	123700	97413500	15880	15880	15880	15880	0
501	20240618	123600	97413500	15880	15880	15880	15880	1
502	20240618	123500	97397620	15810	15810	15810	15810	0
503	20240618	123400	97397620	15810	15810	15810	15810	0
504	20240618	123300	97397620	15810	15850	15850	15810	491
505	20240618	123200	89619850	15850	15850	15850	15850	0
506	20240618	123100	89619850	15850	15850	15850	15850	0
507	20240618	123000	89619850	15850	15850	15850	15850	26
508	20240618	122900	89207750	15850	15850	15850	15850	121
509	20240618	122800	87289900	15850	15850	15850	15850	0
510	20240618	122700	87289900	15850	15850	15850	15850	0
511	20240618	122600	87289900	15850	15850	15850	15850	1
512	20240618	122500	87274050	15850	15850	15850	15850	0
513	20240618	122400	87274050	15850	15850	15850	15850	0
514	20240618	122300	87274050	15850	15850	15850	15850	0
515	20240618	122200	87274050	15850	15850	15850	15850	0
516	20240618	122100	87274050	15850	15850	15850	15850	0
517	20240618	122000	87274050	15850	15850	15850	15850	0
518	20240618	121900	87274050	15850	15850	15850	15850	0
519	20240618	121800	87274050	15850	15850	15850	15850	4
520	20240618	121700	87210650	15900	15900	15900	15900	0
521	20240618	121600	87210650	15900	15900	15900	15900	0
522	20240618	121500	87210650	15900	15900	15900	15900	0
523	20240618	121400	87210650	15900	15900	15900	15900	0
524	20240618	121300	87210650	15900	15900	15900	15900	0
525	20240618	121200	87210650	15900	15900	15900	15900	0
526	20240618	121100	87210650	15900	15900	15900	15900	0
527	20240618	121000	87210650	15900	15900	15900	15900	0
528	20240618	120900	87210650	15900	15900	15900	15900	0
529	20240618	120800	87210650	15900	15900	15900	15900	0
530	20240618	120700	87210650	15900	15900	15900	15900	0
531	20240618	120600	87210650	15900	15900	15900	15900	0
532	20240618	120500	87210650	15900	15900	15900	15900	0
533	20240618	120400	87210650	15900	15900	15900	15900	0
534	20240618	120300	87210650	15900	15900	15900	15900	0
535	20240618	120200	87210650	15900	15900	15900	15900	0
536	20240618	120100	87210650	15900	15900	15900	15900	8
537	20240618	120000	87083450	15820	15830	15830	15820	15
538	20240618	115900	86846140	15830	15830	15830	15830	0
539	20240618	115800	86846140	15830	15830	15830	15830	0
540	20240618	115700	86846140	15830	15830	15830	15830	10
541	20240618	115600	86687840	15900	15900	15900	15900	0
542	20240618	115500	86687840	15900	15900	15900	15900	0
543	20240618	115400	86687840	15900	15900	15900	15900	0
544	20240618	115300	86687840	15900	15900	15900	15900	0
545	20240618	115200	86687840	15900	15900	15900	15900	1
546	20240618	115100	86671940	15820	15850	15850	15820	200
547	20240618	115000	83506850	15980	15980	15980	15980	0
548	20240618	114900	83506850	15980	15980	15980	15980	0
549	20240618	114800	83506850	15980	15980	15980	15980	0
550	20240618	114700	83506850	15980	15980	15980	15980	0
551	20240618	114600	83506850	15980	15980	15980	15980	0
552	20240618	114500	83506850	15980	15980	15980	15980	0
553	20240618	114400	83506850	15980	15980	15980	15980	0
554	20240618	114300	83506850	15980	15980	15980	15980	0
555	20240618	114200	83506850	15980	15980	15980	15980	0
556	20240618	114100	83506850	15980	15980	15980	15980	0
557	20240618	114000	83506850	15980	15980	15980	15980	0
558	20240618	113900	83506850	15980	15980	15980	15980	0
559	20240618	113800	83506850	15980	15980	15980	15980	0
560	20240618	113700	83506850	15980	15980	15980	15980	0
561	20240618	113600	83506850	15980	15980	15980	15980	0
562	20240618	113500	83506850	15980	15980	15980	15980	0
563	20240618	113400	83506850	15980	15980	15980	15980	0
564	20240618	113300	83506850	15980	15980	15980	15980	0
565	20240618	113200	83506850	15980	15980	15980	15980	0
566	20240618	113100	83506850	15980	15980	15980	15980	0
567	20240618	113000	83506850	15980	15980	15980	15980	0
568	20240618	112900	83506850	15980	15980	15980	15980	0
569	20240618	112800	83506850	15980	15980	15980	15980	6
570	20240618	112700	83410970	16000	16000	16000	16000	0
571	20240618	112600	83410970	16000	16000	16000	16000	0
572	20240618	112500	83410970	16000	16000	16000	16000	0
573	20240618	112400	83410970	16000	16000	16000	16000	0
574	20240618	112300	83410970	16000	15890	16000	15890	371
575	20240618	112200	77497210	15900	15890	15900	15890	143
576	20240618	112100	75224760	15890	15890	15890	15890	0
577	20240618	112000	75224760	15890	15890	15890	15890	0
578	20240618	111900	75224760	15890	15890	15890	15890	0
579	20240618	111800	75224760	15890	15890	15890	15890	0
580	20240618	111700	75224760	15890	15890	15890	15890	0
581	20240618	111600	75224760	15890	15890	15890	15890	0
582	20240618	111500	75224760	15890	15890	15890	15890	0
583	20240618	111400	75224760	15890	15890	15890	15890	0
584	20240618	111300	75224760	15890	15890	15890	15890	0
585	20240618	111200	75224760	15890	15890	15890	15890	0
586	20240618	111100	75224760	15890	15890	15890	15890	0
587	20240618	111000	75224760	15890	15890	15890	15890	0
588	20240618	110900	75224760	15890	15890	15890	15890	0
589	20240618	110800	75224760	15890	15890	15890	15890	0
590	20240618	110700	75224760	15890	15890	15890	15890	0
591	20240618	110600	75224760	15890	15890	15890	15890	0
592	20240618	110500	75224760	15890	15890	15890	15890	0
593	20240618	110400	75224760	15890	15890	15890	15890	0
594	20240618	110300	75224760	15890	15890	15890	15890	0
595	20240618	110200	75224760	15890	15890	15890	15890	0
596	20240618	110100	75224760	15890	15890	15890	15890	0
597	20240618	110000	75224760	15890	15890	15890	15890	0
598	20240618	105900	75224760	15890	15890	15890	15890	0
599	20240618	105800	75224760	15890	15890	15890	15890	0
600	20240618	105700	75224760	15890	15890	15890	15890	0
601	20240618	105600	75224760	15890	15890	15890	15890	0
602	20240618	105500	75224760	15890	15890	15890	15890	0
603	20240618	105400	75224760	15890	15890	15890	15890	0
604	20240618	105300	75224760	15890	15890	15890	15890	0
605	20240618	105200	75224760	15890	15890	15890	15890	0
606	20240618	105100	75224760	15890	15890	15890	15890	0
607	20240618	105000	75224760	15890	15890	15890	15890	0
608	20240618	104900	75224760	15890	15890	15890	15890	1
609	20240618	104800	75208870	15820	15820	15820	15820	0
610	20240618	104700	75208870	15820	15820	15820	15820	97
611	20240618	104600	73674330	15820	15820	15820	15820	0
612	20240618	104500	73674330	15820	15820	15820	15820	19
613	20240618	104400	73373750	15820	15820	15820	15820	198
614	20240618	104300	70241390	15820	15820	15820	15820	0
615	20240618	104200	70241390	15820	15820	15820	15820	0
616	20240618	104100	70241390	15820	15820	15820	15820	0
617	20240618	104000	70241390	15820	15820	15820	15820	0
618	20240618	103900	70241390	15820	15820	15820	15820	0
619	20240618	103800	70241390	15820	15820	15820	15820	0
620	20240618	103700	70241390	15820	15820	15820	15820	0
621	20240618	103600	70241390	15820	15820	15820	15820	0
622	20240618	103500	70241390	15820	15820	15820	15820	10
623	20240618	103400	70083190	15830	15830	15830	15830	0
624	20240618	103300	70083190	15830	15830	15830	15830	0
625	20240618	103200	70083190	15830	15830	15830	15830	0
626	20240618	103100	70083190	15830	15830	15830	15830	0
627	20240618	103000	70083190	15830	15830	15830	15830	3
628	20240618	102900	70035700	15830	15830	15830	15830	0
629	20240618	102800	70035700	15830	15830	15830	15830	97
630	20240618	102700	68500190	15890	15890	15890	15890	0
631	20240618	102600	68500190	15890	15890	15890	15890	0
632	20240618	102500	68500190	15890	15890	15890	15890	0
633	20240618	102400	68500190	15890	15890	15890	15890	1
634	20240618	102300	68484300	15880	15880	15880	15880	0
635	20240618	102200	68484300	15880	15880	15880	15880	0
636	20240618	102100	68484300	15880	15880	15880	15880	176
637	20240618	102000	65689420	15880	15880	15880	15880	0
638	20240618	101900	65689420	15880	15880	15880	15880	0
639	20240618	101800	65689420	15880	15880	15880	15880	0
640	20240618	101700	65689420	15880	15880	15880	15880	0
641	20240618	101600	65689420	15880	15880	15880	15880	24
642	20240618	101500	65308300	15880	15880	15880	15880	0
643	20240618	101400	65308300	15880	15880	15880	15880	0
644	20240618	101300	65308300	15880	15880	15880	15880	5
645	20240618	101200	65228900	15880	15880	15880	15880	0
646	20240618	101100	65228900	15880	15880	15880	15880	0
647	20240618	101000	65228900	15880	15880	15880	15880	0
648	20240618	100900	65228900	15880	15880	15880	15880	0
649	20240618	100800	65228900	15880	15880	15880	15880	0
650	20240618	100700	65228900	15880	15880	15880	15880	1
651	20240618	100600	65213020	15880	15880	15880	15880	0
652	20240618	100500	65213020	15880	15880	15880	15880	0
653	20240618	100400	65213020	15880	15880	15880	15880	0
654	20240618	100300	65213020	15880	15880	15880	15880	0
655	20240618	100200	65213020	15880	15880	15880	15880	0
656	20240618	100100	65213020	15880	15880	15880	15880	1
657	20240618	100000	65197140	15850	15850	15850	15830	11
658	20240618	095900	65022810	15820	15820	15820	15820	0
659	20240618	095800	65022810	15820	15820	15820	15820	20
660	20240618	095700	64706410	15820	15820	15820	15820	0
661	20240618	095600	64706410	15820	15820	15820	15820	0
662	20240618	095500	64706410	15820	15820	15820	15820	0
663	20240618	095400	64706410	15820	15820	15820	15820	10
664	20240618	095300	64548210	15810	15830	15830	15810	20
665	20240618	095200	64231710	15890	15890	15890	15890	0
666	20240618	095100	64231710	15890	15890	15890	15890	0
667	20240618	095000	64231710	15890	15890	15890	15890	0
668	20240618	094900	64231710	15890	15840	15890	15840	300
669	20240618	094800	59476520	15880	15880	15880	15880	0
670	20240618	094700	59476520	15880	15880	15880	15880	15
671	20240618	094600	59238320	15890	15890	15890	15890	0
672	20240618	094500	59238320	15890	15890	15890	15890	0
673	20240618	094400	59238320	15890	15890	15890	15890	1
674	20240618	094300	59222430	15890	15890	15890	15890	0
675	20240618	094200	59222430	15890	15890	15890	15890	0
676	20240618	094100	59222430	15890	15890	15890	15890	0
677	20240618	094000	59222430	15890	15890	15890	15890	1
678	20240618	093900	59206540	15840	15840	15840	15840	0
679	20240618	093800	59206540	15840	15840	15840	15840	0
680	20240618	093700	59206540	15840	15840	15840	15840	10
681	20240618	093600	59048140	15890	15890	15890	15890	1
682	20240618	093500	59032250	15890	15890	15890	15890	0
683	20240618	093400	59032250	15890	15890	15890	15890	0
684	20240618	093300	59032250	15890	15890	15890	15890	0
685	20240618	093200	59032250	15890	15890	15890	15890	0
686	20240618	093100	59032250	15890	15890	15890	15890	0
687	20240618	093000	59032250	15890	15890	15890	15890	0
688	20240618	092900	59032250	15890	15890	15890	15890	0
689	20240618	092800	59032250	15890	15890	15890	15890	2
690	20240618	092700	59000470	15840	15840	15840	15840	41
691	20240618	092600	58351030	15840	15840	15840	15840	9
692	20240618	092500	58208470	15890	15890	15890	15890	2
693	20240618	092400	58176690	15890	15890	15890	15890	10
694	20240618	092300	58017790	15890	15890	15890	15890	30
695	20240618	092200	57541090	15890	15890	15890	15890	65
696	20240618	092100	56508240	15890	15890	15890	15890	5
697	20240618	092000	56428790	15890	15890	15890	15890	14
698	20240618	091900	56206330	15890	15890	15890	15890	6
699	20240618	091800	56110990	15890	15890	15890	15890	0
700	20240618	091700	56110990	15890	15890	15890	15890	0
701	20240618	091600	56110990	15890	15890	15890	15890	0
702	20240618	091500	56110990	15890	15890	15890	15890	1
703	20240618	091400	56095100	15820	15860	15860	15820	11
704	20240618	091300	55920940	15860	15860	15860	15860	0
705	20240618	091200	55920940	15860	15860	15860	15860	0
706	20240618	091100	55920940	15860	15860	15860	15860	0
707	20240618	091000	55920940	15860	15850	15860	15840	659
708	20240618	090900	45471360	15840	15840	15840	15840	83
709	20240618	090800	44156640	15840	15810	15840	15810	113
710	20240618	090700	42367110	15800	15770	15800	15770	189
711	20240618	090600	39382610	15760	15740	15760	15740	212
712	20240618	090500	36043690	15750	15730	15750	15730	83
713	20240618	090400	34737250	15730	15730	15730	15730	6
714	20240618	090300	34642870	15730	15650	15730	15640	129
715	20240618	090200	32623960	15740	15740	15780	15710	107
716	20240618	090100	30941830	15800	15800	15800	15800	5
717	20240618	090000	30862830	15860	15620	15860	15620	1974