KissMeData/258050/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	205100	407531	495	495	495	495	8
3	20240618	205000	407531	495	495	495	495	0
4	20240618	204900	407531	495	495	495	495	0
5	20240618	204800	407531	495	495	495	495	0
6	20240618	204700	407531	495	495	495	495	0
7	20240618	204600	407531	495	495	495	495	0
8	20240618	204500	407531	495	495	495	495	0
9	20240618	204400	407531	495	495	495	495	0
10	20240618	204300	407531	495	495	495	495	0
11	20240618	204200	407531	495	495	495	495	0
12	20240618	204100	407531	495	495	495	495	0
13	20240618	204000	407531	495	495	495	495	0
14	20240618	203900	407531	495	495	495	495	0
15	20240618	203800	407531	495	495	495	495	0
16	20240618	203700	407531	495	495	495	495	0
17	20240618	203600	407531	495	495	495	495	0
18	20240618	203500	407531	495	495	495	495	0
19	20240618	203400	407531	495	495	495	495	0
20	20240618	203300	407531	495	495	495	495	0
21	20240618	203200	407531	495	495	495	495	0
22	20240618	203100	407531	495	495	495	495	0
23	20240618	203000	407531	495	495	495	495	0
24	20240618	202900	407531	495	495	495	495	0
25	20240618	202800	407531	495	495	495	495	0
26	20240618	202700	407531	495	495	495	495	0
27	20240618	202600	407531	495	495	495	495	0
28	20240618	202500	407531	495	495	495	495	0
29	20240618	202400	407531	495	495	495	495	0
30	20240618	202300	407531	495	495	495	495	0
31	20240618	202200	407531	495	495	495	495	0
32	20240618	202100	407531	495	495	495	495	8
33	20240618	202000	407531	495	495	495	495	0
34	20240618	201900	407531	495	495	495	495	0
35	20240618	201800	407531	495	495	495	495	0
36	20240618	201700	407531	495	495	495	495	0
37	20240618	201600	407531	495	495	495	495	0
38	20240618	201500	407531	495	495	495	495	0
39	20240618	201400	407531	495	495	495	495	0
40	20240618	201300	407531	495	495	495	495	0
41	20240618	201200	407531	495	495	495	495	0
42	20240618	201100	407531	495	495	495	495	0
43	20240618	201000	407531	495	495	495	495	0
44	20240618	200900	407531	495	495	495	495	0
45	20240618	200800	407531	495	495	495	495	0
46	20240618	200700	407531	495	495	495	495	0
47	20240618	200600	407531	495	495	495	495	0
48	20240618	200500	407531	495	495	495	495	0
49	20240618	200400	407531	495	495	495	495	0
50	20240618	200300	407531	495	495	495	495	0
51	20240618	200200	407531	495	495	495	495	0
52	20240618	200100	407531	495	495	495	495	0
53	20240618	200000	407531	495	495	495	495	0
54	20240618	195900	407531	495	495	495	495	0
55	20240618	195800	407531	495	495	495	495	0
56	20240618	195700	407531	495	495	495	495	0
57	20240618	195600	407531	495	495	495	495	0
58	20240618	195500	407531	495	495	495	495	0
59	20240618	195400	407531	495	495	495	495	0
60	20240618	195300	407531	495	495	495	495	0
61	20240618	195200	407531	495	495	495	495	0
62	20240618	195100	407531	495	495	495	495	8
63	20240618	195000	407531	495	495	495	495	0
64	20240618	194900	407531	495	495	495	495	0
65	20240618	194800	407531	495	495	495	495	0
66	20240618	194700	407531	495	495	495	495	0
67	20240618	194600	407531	495	495	495	495	0
68	20240618	194500	407531	495	495	495	495	0
69	20240618	194400	407531	495	495	495	495	0
70	20240618	194300	407531	495	495	495	495	0
71	20240618	194200	407531	495	495	495	495	0
72	20240618	194100	407531	495	495	495	495	0
73	20240618	194000	407531	495	495	495	495	0
74	20240618	193900	407531	495	495	495	495	0
75	20240618	193800	407531	495	495	495	495	0
76	20240618	193700	407531	495	495	495	495	0
77	20240618	193600	407531	495	495	495	495	0
78	20240618	193500	407531	495	495	495	495	0
79	20240618	193400	407531	495	495	495	495	0
80	20240618	193300	407531	495	495	495	495	0
81	20240618	193200	407531	495	495	495	495	0
82	20240618	193100	407531	495	495	495	495	0
83	20240618	193000	407531	495	495	495	495	0
84	20240618	192900	407531	495	495	495	495	0
85	20240618	192800	407531	495	495	495	495	0
86	20240618	192700	407531	495	495	495	495	0
87	20240618	192600	407531	495	495	495	495	0
88	20240618	192500	407531	495	495	495	495	0
89	20240618	192400	407531	495	495	495	495	0
90	20240618	192300	407531	495	495	495	495	0
91	20240618	192200	407531	495	495	495	495	0
92	20240618	192100	407531	495	495	495	495	8
93	20240618	192000	407531	495	495	495	495	0
94	20240618	191900	407531	495	495	495	495	0
95	20240618	191800	407531	495	495	495	495	0
96	20240618	191700	407531	495	495	495	495	0
97	20240618	191600	407531	495	495	495	495	0
98	20240618	191500	407531	495	495	495	495	0
99	20240618	191400	407531	495	495	495	495	0
100	20240618	191300	407531	495	495	495	495	0
101	20240618	191200	407531	495	495	495	495	0
102	20240618	191100	407531	495	495	495	495	0
103	20240618	191000	407531	495	495	495	495	0
104	20240618	190900	407531	495	495	495	495	0
105	20240618	190800	407531	495	495	495	495	0
106	20240618	190700	407531	495	495	495	495	0
107	20240618	190600	407531	495	495	495	495	0
108	20240618	190500	407531	495	495	495	495	0
109	20240618	190400	407531	495	495	495	495	0
110	20240618	190300	407531	495	495	495	495	0
111	20240618	190200	407531	495	495	495	495	0
112	20240618	190100	407531	495	495	495	495	0
113	20240618	190000	407531	495	495	495	495	0
114	20240618	185900	407531	495	495	495	495	0
115	20240618	185800	407531	495	495	495	495	0
116	20240618	185700	407531	495	495	495	495	0
117	20240618	185600	407531	495	495	495	495	0
118	20240618	185500	407531	495	495	495	495	0
119	20240618	185400	407531	495	495	495	495	0
120	20240618	185300	407531	495	495	495	495	0
121	20240618	185200	407531	495	495	495	495	0
122	20240618	185100	407531	495	495	495	495	8
123	20240618	185000	407531	495	495	495	495	0
124	20240618	184900	407531	495	495	495	495	0
125	20240618	184800	407531	495	495	495	495	0
126	20240618	184700	407531	495	495	495	495	0
127	20240618	184600	407531	495	495	495	495	0
128	20240618	184500	407531	495	495	495	495	0
129	20240618	184400	407531	495	495	495	495	0
130	20240618	184300	407531	495	495	495	495	0
131	20240618	184200	407531	495	495	495	495	0
132	20240618	184100	407531	495	495	495	495	0
133	20240618	184000	407531	495	495	495	495	0
134	20240618	183900	407531	495	495	495	495	0
135	20240618	183800	407531	495	495	495	495	0
136	20240618	183700	407531	495	495	495	495	0
137	20240618	183600	407531	495	495	495	495	0
138	20240618	183500	407531	495	495	495	495	0
139	20240618	183400	407531	495	495	495	495	0
140	20240618	183300	407531	495	495	495	495	0
141	20240618	183200	407531	495	495	495	495	0
142	20240618	183100	407531	495	495	495	495	0
143	20240618	183000	407531	495	495	495	495	0
144	20240618	182900	407531	495	495	495	495	0
145	20240618	182800	407531	495	495	495	495	0
146	20240618	182700	407531	495	495	495	495	0
147	20240618	182600	407531	495	495	495	495	0
148	20240618	182500	407531	495	495	495	495	0
149	20240618	182400	407531	495	495	495	495	0
150	20240618	182300	407531	495	495	495	495	0
151	20240618	182200	407531	495	495	495	495	0
152	20240618	182100	407531	495	495	495	495	8
153	20240618	182000	407531	495	495	495	495	0
154	20240618	181900	407531	495	495	495	495	0
155	20240618	181800	407531	495	495	495	495	0
156	20240618	181700	407531	495	495	495	495	0
157	20240618	181600	407531	495	495	495	495	0
158	20240618	181500	407531	495	495	495	495	0
159	20240618	181400	407531	495	495	495	495	0
160	20240618	181300	407531	495	495	495	495	0
161	20240618	181200	407531	495	495	495	495	0
162	20240618	181100	407531	495	495	495	495	0
163	20240618	181000	407531	495	495	495	495	0
164	20240618	180900	407531	495	495	495	495	0
165	20240618	180800	407531	495	495	495	495	0
166	20240618	180700	407531	495	495	495	495	0
167	20240618	180600	407531	495	495	495	495	0
168	20240618	180500	407531	495	495	495	495	0
169	20240618	180400	407531	495	495	495	495	0
170	20240618	180300	407531	495	495	495	495	0
171	20240618	180200	407531	495	495	495	495	0
172	20240618	180100	407531	495	495	495	495	0
173	20240618	180000	407531	495	495	495	495	0
174	20240618	175900	407531	495	495	495	495	0
175	20240618	175800	407531	495	495	495	495	0
176	20240618	175700	407531	495	495	495	495	0
177	20240618	175600	407531	495	495	495	495	0
178	20240618	175500	407531	495	495	495	495	0
179	20240618	175400	407531	495	495	495	495	0
180	20240618	175300	407531	495	495	495	495	0
181	20240618	175200	407531	495	495	495	495	0
182	20240618	175100	407531	495	495	495	495	8
183	20240618	175000	407531	495	495	495	495	0
184	20240618	174900	407531	495	495	495	495	0
185	20240618	174800	407531	495	495	495	495	0
186	20240618	174700	407531	495	495	495	495	0
187	20240618	174600	407531	495	495	495	495	0
188	20240618	174500	407531	495	495	495	495	0
189	20240618	174400	407531	495	495	495	495	0
190	20240618	174300	407531	495	495	495	495	0
191	20240618	174200	407531	495	495	495	495	0
192	20240618	174100	407531	495	495	495	495	0
193	20240618	174000	407531	495	495	495	495	0
194	20240618	173900	407531	495	495	495	495	0
195	20240618	173800	407531	495	495	495	495	0
196	20240618	173700	407531	495	495	495	495	0
197	20240618	173600	407531	495	495	495	495	0
198	20240618	173500	407531	495	495	495	495	0
199	20240618	173400	407531	495	495	495	495	0
200	20240618	173300	407531	495	495	495	495	0
201	20240618	173200	407531	495	495	495	495	0
202	20240618	173100	407531	495	495	495	495	0
203	20240618	173000	407531	495	495	495	495	0
204	20240618	172900	407531	495	495	495	495	0
205	20240618	172800	407531	495	495	495	495	0
206	20240618	172700	407531	495	495	495	495	0
207	20240618	172600	407531	495	495	495	495	0
208	20240618	172500	407531	495	495	495	495	0
209	20240618	172400	407531	495	495	495	495	0
210	20240618	172300	407531	495	495	495	495	0
211	20240618	172200	407531	495	495	495	495	0
212	20240618	172100	407531	495	495	495	495	8
213	20240618	172000	407531	495	495	495	495	0
214	20240618	171900	407531	495	495	495	495	0
215	20240618	171800	407531	495	495	495	495	0
216	20240618	171700	407531	495	495	495	495	0
217	20240618	171600	407531	495	495	495	495	0
218	20240618	171500	407531	495	495	495	495	0
219	20240618	171400	407531	495	495	495	495	0
220	20240618	171300	407531	495	495	495	495	0
221	20240618	171200	407531	495	495	495	495	0
222	20240618	171100	407531	495	495	495	495	0
223	20240618	171000	407531	495	495	495	495	0
224	20240618	170900	407531	495	495	495	495	0
225	20240618	170800	407531	495	495	495	495	0
226	20240618	170700	407531	495	495	495	495	0
227	20240618	170600	407531	495	495	495	495	0
228	20240618	170500	407531	495	495	495	495	0
229	20240618	170400	407531	495	495	495	495	0
230	20240618	170300	407531	495	495	495	495	0
231	20240618	170200	407531	495	495	495	495	0
232	20240618	170100	407531	495	495	495	495	0
233	20240618	170000	407531	495	495	495	495	0
234	20240618	165900	407531	495	495	495	495	0
235	20240618	165800	407531	495	495	495	495	0
236	20240618	165700	407531	495	495	495	495	0
237	20240618	165600	407531	495	495	495	495	0
238	20240618	165500	407531	495	495	495	495	0
239	20240618	165400	407531	495	495	495	495	0
240	20240618	165300	407531	495	495	495	495	0
241	20240618	165200	407531	495	495	495	495	0
242	20240618	165100	407531	495	495	495	495	8
243	20240618	165000	407531	495	495	495	495	0
244	20240618	164900	407531	495	495	495	495	0
245	20240618	164800	407531	495	495	495	495	0
246	20240618	164700	407531	495	495	495	495	0
247	20240618	164600	407531	495	495	495	495	0
248	20240618	164500	407531	495	495	495	495	0
249	20240618	164400	407531	495	495	495	495	0
250	20240618	164300	407531	495	495	495	495	0
251	20240618	164200	407531	495	495	495	495	0
252	20240618	164100	407531	495	495	495	495	0
253	20240618	164000	407531	495	495	495	495	0
254	20240618	163900	407531	495	495	495	495	0
255	20240618	163800	407531	495	495	495	495	0
256	20240618	163700	407531	495	495	495	495	0
257	20240618	163600	407531	495	495	495	495	0
258	20240618	163500	407531	495	495	495	495	0
259	20240618	163400	407531	495	495	495	495	0
260	20240618	163300	407531	495	495	495	495	0
261	20240618	163200	407531	495	495	495	495	0
262	20240618	163100	407531	495	495	495	495	0
263	20240618	163000	407531	495	495	495	495	0
264	20240618	162900	407531	495	495	495	495	0
265	20240618	162800	407531	495	495	495	495	0
266	20240618	162700	407531	495	495	495	495	0
267	20240618	162600	407531	495	495	495	495	0
268	20240618	162500	407531	495	495	495	495	0
269	20240618	162400	407531	495	495	495	495	0
270	20240618	162300	407531	495	495	495	495	0
271	20240618	162200	407531	495	495	495	495	0
272	20240618	162100	407531	495	495	495	495	8
273	20240618	162000	407531	495	495	495	495	0
274	20240618	161900	407531	495	495	495	495	0
275	20240618	161800	407531	495	495	495	495	0
276	20240618	161700	407531	495	495	495	495	0
277	20240618	161600	407531	495	495	495	495	0
278	20240618	161500	407531	495	495	495	495	0
279	20240618	161400	407531	495	495	495	495	0
280	20240618	161300	407531	495	495	495	495	0
281	20240618	161200	407531	495	495	495	495	0
282	20240618	161100	407531	495	495	495	495	0
283	20240618	161000	407531	495	495	495	495	0
284	20240618	160900	407531	495	495	495	495	0
285	20240618	160800	407531	495	495	495	495	0
286	20240618	160700	407531	495	495	495	495	0
287	20240618	160600	407531	495	495	495	495	0
288	20240618	160500	407531	495	495	495	495	0
289	20240618	160400	407531	495	495	495	495	0
290	20240618	160300	407531	495	495	495	495	0
291	20240618	160200	407531	495	495	495	495	0
292	20240618	160100	407531	495	495	495	495	0
293	20240618	160000	407531	495	495	495	495	0
294	20240618	155900	407531	495	495	495	495	0
295	20240618	155800	407531	495	495	495	495	0
296	20240618	155700	407531	495	495	495	495	0
297	20240618	155600	407531	495	495	495	495	0
298	20240618	155500	407531	495	495	495	495	0
299	20240618	155400	407531	495	495	495	495	0
300	20240618	155300	407531	495	495	495	495	0
301	20240618	155200	407531	495	495	495	495	0
302	20240618	155100	407531	495	495	495	495	8
303	20240618	155000	407531	495	495	495	495	0
304	20240618	154900	407531	495	495	495	495	0
305	20240618	154800	407531	495	495	495	495	0
306	20240618	154700	407531	495	495	495	495	0
307	20240618	154600	407531	495	495	495	495	0
308	20240618	154500	407531	495	495	495	495	0
309	20240618	154400	407531	495	495	495	495	0
310	20240618	154300	407531	495	495	495	495	0
311	20240618	154200	407531	495	495	495	495	0
312	20240618	154100	407531	495	495	495	495	0
313	20240618	154000	407531	495	495	495	495	0
314	20240618	153900	407531	495	495	495	495	0
315	20240618	153800	407531	495	495	495	495	0
316	20240618	153700	407531	495	495	495	495	0
317	20240618	153600	407531	495	495	495	495	0
318	20240618	153500	407531	495	495	495	495	0
319	20240618	153400	407531	495	495	495	495	0
320	20240618	153300	407531	495	495	495	495	0
321	20240618	153200	407531	495	495	495	495	0
322	20240618	153100	407531	495	495	495	495	0
323	20240618	153000	407531	495	495	495	495	0
324	20240618	152900	407531	495	495	495	495	0
325	20240618	152800	407531	495	495	495	495	0
326	20240618	152700	407531	495	495	495	495	0
327	20240618	152600	407531	495	495	495	495	0
328	20240618	152500	407531	495	495	495	495	0
329	20240618	152400	407531	495	495	495	495	0
330	20240618	152300	407531	495	495	495	495	0
331	20240618	152200	407531	495	495	495	495	0
332	20240618	152100	407531	495	495	495	495	0
333	20240618	152000	407531	495	495	495	495	0
334	20240618	151900	407531	495	495	495	495	0
335	20240618	151800	407531	495	495	495	495	0
336	20240618	151700	407531	495	495	495	495	0
337	20240618	151600	407531	495	495	495	495	0
338	20240618	151500	407531	495	495	495	495	0
339	20240618	151400	407531	495	495	495	495	0
340	20240618	151300	407531	495	495	495	495	0
341	20240618	151200	407531	495	495	495	495	0
342	20240618	151100	407531	495	495	495	495	0
343	20240618	151000	407531	495	495	495	495	0
344	20240618	150900	407531	495	495	495	495	0
345	20240618	150800	407531	495	495	495	495	0
346	20240618	150700	407531	495	495	495	495	0
347	20240618	150600	407531	495	495	495	495	0
348	20240618	150500	407531	495	495	495	495	0
349	20240618	150400	407531	495	495	495	495	0
350	20240618	150300	407531	495	495	495	495	0
351	20240618	150200	407531	495	495	495	495	0
352	20240618	150100	407531	495	495	495	495	0
353	20240618	150000	407531	495	495	495	495	0
354	20240618	145900	407531	495	495	495	495	0
355	20240618	145800	407531	495	495	495	495	0
356	20240618	145700	407531	495	495	495	495	0
357	20240618	145600	407531	495	495	495	495	0
358	20240618	145500	407531	495	495	495	495	0
359	20240618	145400	407531	495	495	495	495	0
360	20240618	145300	407531	495	495	495	495	0
361	20240618	145200	407531	495	495	495	495	0
362	20240618	145100	407531	495	495	495	495	0
363	20240618	145000	407531	495	495	495	495	0
364	20240618	144900	407531	495	495	495	495	0
365	20240618	144800	407531	495	495	495	495	0
366	20240618	144700	407531	495	495	495	495	0
367	20240618	144600	407531	495	495	495	495	0
368	20240618	144500	407531	495	495	495	495	0
369	20240618	144400	407531	495	495	495	495	0
370	20240618	144300	407531	495	495	495	495	0
371	20240618	144200	407531	495	495	495	495	0
372	20240618	144100	407531	495	495	495	495	0
373	20240618	144000	407531	495	495	495	495	0
374	20240618	143900	407531	495	495	495	495	0
375	20240618	143800	407531	495	495	495	495	0
376	20240618	143700	407531	495	495	495	495	0
377	20240618	143600	407531	495	495	495	495	0
378	20240618	143500	407531	495	495	495	495	0
379	20240618	143400	407531	495	495	495	495	0
380	20240618	143300	407531	495	495	495	495	0
381	20240618	143200	407531	495	495	495	495	0
382	20240618	143100	407531	495	495	495	495	0
383	20240618	143000	407531	495	495	495	495	0
384	20240618	142900	407531	495	495	495	495	0
385	20240618	142800	407531	495	495	495	495	0
386	20240618	142700	407531	495	495	495	495	0
387	20240618	142600	407531	495	495	495	495	8
388	20240618	142500	403571	495	495	495	495	0
389	20240618	142400	403571	495	495	495	495	0
390	20240618	142300	403571	495	495	495	495	2
391	20240618	142200	402581	495	495	495	495	0
392	20240618	142100	402581	495	495	495	495	0
393	20240618	142000	402581	495	495	495	495	0
394	20240618	141900	402581	495	495	495	495	0
395	20240618	141800	402581	495	495	495	495	0
396	20240618	141700	402581	495	495	495	495	0
397	20240618	141600	402581	495	495	495	495	0
398	20240618	141500	402581	495	495	495	495	0
399	20240618	141400	402581	495	495	495	495	0
400	20240618	141300	402581	495	495	495	495	0
401	20240618	141200	402581	495	495	495	495	0
402	20240618	141100	402581	495	495	495	495	0
403	20240618	141000	402581	495	495	495	495	0
404	20240618	140900	402581	495	495	495	495	0
405	20240618	140800	402581	495	495	495	495	0
406	20240618	140700	402581	495	495	495	495	0
407	20240618	140600	402581	495	495	495	495	0
408	20240618	140500	402581	495	495	495	495	0
409	20240618	140400	402581	495	495	495	495	0
410	20240618	140300	402581	495	495	495	495	0
411	20240618	140200	402581	495	495	495	495	0
412	20240618	140100	402581	495	495	495	495	0
413	20240618	140000	402581	495	495	495	495	0
414	20240618	135900	402581	495	495	495	495	0
415	20240618	135800	402581	495	495	495	495	0
416	20240618	135700	402581	495	495	495	495	0
417	20240618	135600	402581	495	495	495	495	0
418	20240618	135500	402581	495	495	495	495	0
419	20240618	135400	402581	495	495	495	495	0
420	20240618	135300	402581	495	495	495	495	0
421	20240618	135200	402581	495	495	495	495	0
422	20240618	135100	402581	495	495	495	495	0
423	20240618	135000	402581	495	495	495	495	0
424	20240618	134900	402581	495	495	495	495	0
425	20240618	134800	402581	495	495	495	495	0
426	20240618	134700	402581	495	495	495	495	0
427	20240618	134600	402581	495	495	495	495	0
428	20240618	134500	402581	495	495	495	495	0
429	20240618	134400	402581	495	495	495	495	0
430	20240618	134300	402581	495	495	495	495	0
431	20240618	134200	402581	495	495	495	495	0
432	20240618	134100	402581	495	495	495	495	0
433	20240618	134000	402581	495	495	495	495	1
434	20240618	133900	402086	426	426	426	426	0
435	20240618	133800	402086	426	426	426	426	0
436	20240618	133700	402086	426	426	426	426	0
437	20240618	133600	402086	426	426	426	426	0
438	20240618	133500	402086	426	426	426	426	0
439	20240618	133400	402086	426	426	426	426	0
440	20240618	133300	402086	426	426	426	426	0
441	20240618	133200	402086	426	426	426	426	0
442	20240618	133100	402086	426	426	426	426	0
443	20240618	133000	402086	426	426	426	426	0
444	20240618	132900	402086	426	426	426	426	0
445	20240618	132800	402086	426	426	426	426	0
446	20240618	132700	402086	426	426	426	426	0
447	20240618	132600	402086	426	426	426	426	100
448	20240618	132500	359486	495	495	495	495	0
449	20240618	132400	359486	495	495	495	495	0
450	20240618	132300	359486	495	495	495	495	0
451	20240618	132200	359486	495	495	495	495	0
452	20240618	132100	359486	495	495	495	495	0
453	20240618	132000	359486	495	495	495	495	0
454	20240618	131900	359486	495	495	495	495	0
455	20240618	131800	359486	495	495	495	495	0
456	20240618	131700	359486	495	495	495	495	0
457	20240618	131600	359486	495	495	495	495	0
458	20240618	131500	359486	495	495	495	495	0
459	20240618	131400	359486	495	495	495	495	0
460	20240618	131300	359486	495	495	495	495	0
461	20240618	131200	359486	495	495	495	495	0
462	20240618	131100	359486	495	495	495	495	0
463	20240618	131000	359486	495	495	495	495	0
464	20240618	130900	359486	495	495	495	495	0
465	20240618	130800	359486	495	495	495	495	0
466	20240618	130700	359486	495	495	495	495	0
467	20240618	130600	359486	495	495	495	495	0
468	20240618	130500	359486	495	495	495	495	0
469	20240618	130400	359486	495	495	495	495	0
470	20240618	130300	359486	495	495	495	495	0
471	20240618	130200	359486	495	495	495	495	1
472	20240618	130100	358991	425	430	430	425	107
473	20240618	130000	313390	450	450	450	450	0
474	20240618	125900	313390	450	450	450	450	0
475	20240618	125800	313390	450	450	450	450	0
476	20240618	125700	313390	450	450	450	450	0
477	20240618	125600	313390	450	450	450	450	0
478	20240618	125500	313390	450	450	450	450	0
479	20240618	125400	313390	450	450	450	450	0
480	20240618	125300	313390	450	450	450	450	0
481	20240618	125200	313390	450	450	450	450	0
482	20240618	125100	313390	450	450	450	450	0
483	20240618	125000	313390	450	450	450	450	0
484	20240618	124900	313390	450	450	450	450	0
485	20240618	124800	313390	450	450	450	450	0
486	20240618	124700	313390	450	450	450	450	0
487	20240618	124600	313390	450	450	450	450	0
488	20240618	124500	313390	450	450	450	450	0
489	20240618	124400	313390	450	450	450	450	0
490	20240618	124300	313390	450	450	450	450	0
491	20240618	124200	313390	450	450	450	450	0
492	20240618	124100	313390	450	450	450	450	0
493	20240618	124000	313390	450	450	450	450	0
494	20240618	123900	313390	450	450	450	450	0
495	20240618	123800	313390	450	450	450	450	0
496	20240618	123700	313390	450	450	450	450	0
497	20240618	123600	313390	450	450	450	450	0
498	20240618	123500	313390	450	450	450	450	0
499	20240618	123400	313390	450	450	450	450	0
500	20240618	123300	313390	450	450	450	450	0
501	20240618	123200	313390	450	450	450	450	0
502	20240618	123100	313390	450	450	450	450	0
503	20240618	123000	313390	450	450	450	450	0
504	20240618	122900	313390	450	450	450	450	0
505	20240618	122800	313390	450	450	450	450	0
506	20240618	122700	313390	450	450	450	450	0
507	20240618	122600	313390	450	450	450	450	0
508	20240618	122500	313390	450	450	450	450	0
509	20240618	122400	313390	450	450	450	450	0
510	20240618	122300	313390	450	450	450	450	0
511	20240618	122200	313390	450	450	450	450	0
512	20240618	122100	313390	450	450	450	450	0
513	20240618	122000	313390	450	450	450	450	0
514	20240618	121900	313390	450	450	450	450	0
515	20240618	121800	313390	450	450	450	450	0
516	20240618	121700	313390	450	450	450	450	0
517	20240618	121600	313390	450	450	450	450	0
518	20240618	121500	313390	450	450	450	450	0
519	20240618	121400	313390	450	450	450	450	0
520	20240618	121300	313390	450	450	450	450	0
521	20240618	121200	313390	450	450	450	450	1
522	20240618	121100	312940	431	431	431	431	0
523	20240618	121000	312940	431	431	431	431	0
524	20240618	120900	312940	431	431	431	431	0
525	20240618	120800	312940	431	431	431	431	0
526	20240618	120700	312940	431	431	431	431	0
527	20240618	120600	312940	431	431	431	431	0
528	20240618	120500	312940	431	431	431	431	0
529	20240618	120400	312940	431	431	431	431	0
530	20240618	120300	312940	431	431	431	431	0
531	20240618	120200	312940	431	431	431	431	0
532	20240618	120100	312940	431	431	431	431	0
533	20240618	120000	312940	431	431	431	431	0
534	20240618	115900	312940	431	431	431	431	0
535	20240618	115800	312940	431	431	431	431	0
536	20240618	115700	312940	431	431	431	431	0
537	20240618	115600	312940	431	431	431	431	0
538	20240618	115500	312940	431	431	431	431	0
539	20240618	115400	312940	431	431	431	431	0
540	20240618	115300	312940	431	431	431	431	0
541	20240618	115200	312940	431	431	431	431	0
542	20240618	115100	312940	431	431	431	431	0
543	20240618	115000	312940	431	431	431	431	0
544	20240618	114900	312940	431	431	431	431	0
545	20240618	114800	312940	431	431	431	431	0
546	20240618	114700	312940	431	431	431	431	0
547	20240618	114600	312940	431	431	431	431	0
548	20240618	114500	312940	431	431	431	431	0
549	20240618	114400	312940	431	431	431	431	0
550	20240618	114300	312940	431	431	431	431	0
551	20240618	114200	312940	431	431	431	431	0
552	20240618	114100	312940	431	431	431	431	0
553	20240618	114000	312940	431	431	431	431	0
554	20240618	113900	312940	431	431	431	431	0
555	20240618	113800	312940	431	431	431	431	0
556	20240618	113700	312940	431	431	431	431	0
557	20240618	113600	312940	431	431	431	431	0
558	20240618	113500	312940	431	431	431	431	0
559	20240618	113400	312940	431	431	431	431	0
560	20240618	113300	312940	431	431	431	431	155
561	20240618	113200	246135	431	431	431	431	0
562	20240618	113100	246135	431	431	431	431	0
563	20240618	113000	246135	431	431	431	431	0
564	20240618	112900	246135	431	431	431	431	0
565	20240618	112800	246135	431	431	431	431	0
566	20240618	112700	246135	431	431	431	431	0
567	20240618	112600	246135	431	431	431	431	0
568	20240618	112500	246135	431	431	431	431	0
569	20240618	112400	246135	431	431	431	431	0
570	20240618	112300	246135	431	431	431	431	0
571	20240618	112200	246135	431	431	431	431	0
572	20240618	112100	246135	431	431	431	431	0
573	20240618	112000	246135	431	431	431	431	0
574	20240618	111900	246135	431	431	431	431	0
575	20240618	111800	246135	431	431	431	431	0
576	20240618	111700	246135	431	431	431	431	0
577	20240618	111600	246135	431	431	431	431	0
578	20240618	111500	246135	431	431	431	431	0
579	20240618	111400	246135	431	431	431	431	0
580	20240618	111300	246135	431	431	431	431	0
581	20240618	111200	246135	431	431	431	431	0
582	20240618	111100	246135	431	431	431	431	0
583	20240618	111000	246135	431	431	431	431	0
584	20240618	110900	246135	431	431	431	431	0
585	20240618	110800	246135	431	431	431	431	0
586	20240618	110700	246135	431	431	431	431	0
587	20240618	110600	246135	431	500	500	431	2
588	20240618	110500	245204	431	431	431	431	1
589	20240618	110400	244773	516	516	516	516	0
590	20240618	110300	244773	516	516	516	516	0
591	20240618	110200	244773	516	516	516	516	0
592	20240618	110100	244773	516	516	516	516	0
593	20240618	110000	244773	516	516	516	516	0
594	20240618	105900	244773	516	516	516	516	0
595	20240618	105800	244773	516	516	516	516	0
596	20240618	105700	244773	516	516	516	516	0
597	20240618	105600	244773	516	516	516	516	0
598	20240618	105500	244773	516	516	516	516	0
599	20240618	105400	244773	516	516	516	516	0
600	20240618	105300	244773	516	516	516	516	0
601	20240618	105200	244773	516	516	516	516	0
602	20240618	105100	244773	516	516	516	516	0
603	20240618	105000	244773	516	516	516	516	0
604	20240618	104900	244773	516	516	516	516	0
605	20240618	104800	244773	516	516	516	516	0
606	20240618	104700	244773	516	516	516	516	0
607	20240618	104600	244773	516	516	516	516	0
608	20240618	104500	244773	516	516	516	516	0
609	20240618	104400	244773	516	516	516	516	0
610	20240618	104300	244773	516	516	516	516	0
611	20240618	104200	244773	516	516	516	516	0
612	20240618	104100	244773	516	516	516	516	0
613	20240618	104000	244773	516	516	516	516	0
614	20240618	103900	244773	516	516	516	516	0
615	20240618	103800	244773	516	516	516	516	0
616	20240618	103700	244773	516	516	516	516	0
617	20240618	103600	244773	516	516	516	516	0
618	20240618	103500	244773	516	516	516	516	0
619	20240618	103400	244773	516	516	516	516	0
620	20240618	103300	244773	516	516	516	516	0
621	20240618	103200	244773	516	516	516	516	0
622	20240618	103100	244773	516	516	516	516	0
623	20240618	103000	244773	516	516	516	516	0
624	20240618	102900	244773	516	516	516	516	0
625	20240618	102800	244773	516	516	516	516	0
626	20240618	102700	244773	516	516	516	516	0
627	20240618	102600	244773	516	516	516	516	0
628	20240618	102500	244773	516	516	516	516	0
629	20240618	102400	244773	516	516	516	516	0
630	20240618	102300	244773	516	516	516	516	0
631	20240618	102200	244773	516	516	516	516	0
632	20240618	102100	244773	516	516	516	516	0
633	20240618	102000	244773	516	516	516	516	0
634	20240618	101900	244773	516	516	516	516	0
635	20240618	101800	244773	516	516	516	516	0
636	20240618	101700	244773	516	516	516	516	0
637	20240618	101600	244773	516	516	516	516	0
638	20240618	101500	244773	516	516	516	516	0
639	20240618	101400	244773	516	516	516	516	0
640	20240618	101300	244773	516	516	516	516	0
641	20240618	101200	244773	516	516	516	516	0
642	20240618	101100	244773	516	516	516	516	0
643	20240618	101000	244773	516	516	516	516	0
644	20240618	100900	244773	516	516	516	516	0
645	20240618	100800	244773	516	516	516	516	0
646	20240618	100700	244773	516	516	516	516	0
647	20240618	100600	244773	516	516	516	516	0
648	20240618	100500	244773	516	516	516	516	0
649	20240618	100400	244773	516	516	516	516	0
650	20240618	100300	244773	516	500	516	500	206
651	20240618	100200	140693	500	500	500	500	0
652	20240618	100100	140693	500	500	500	500	0
653	20240618	100000	140693	500	500	500	500	0
654	20240618	095900	140693	500	500	500	500	0
655	20240618	095800	140693	500	500	500	500	0
656	20240618	095700	140693	500	500	500	500	0
657	20240618	095600	140693	500	500	500	500	0
658	20240618	095500	140693	500	500	500	500	0
659	20240618	095400	140693	500	500	500	500	0
660	20240618	095300	140693	500	500	500	500	0
661	20240618	095200	140693	500	500	500	500	0
662	20240618	095100	140693	500	500	500	500	0
663	20240618	095000	140693	500	500	500	500	0
664	20240618	094900	140693	500	500	500	500	0
665	20240618	094800	140693	500	500	500	500	0
666	20240618	094700	140693	500	500	500	500	0
667	20240618	094600	140693	500	500	500	500	0
668	20240618	094500	140693	500	500	500	500	0
669	20240618	094400	140693	500	500	500	500	0
670	20240618	094300	140693	500	500	500	500	0
671	20240618	094200	140693	500	500	500	500	0
672	20240618	094100	140693	500	500	500	500	0
673	20240618	094000	140693	500	500	500	500	0
674	20240618	093900	140693	500	500	500	500	0
675	20240618	093800	140693	500	500	500	500	0
676	20240618	093700	140693	500	500	500	500	0
677	20240618	093600	140693	500	500	500	500	0
678	20240618	093500	140693	500	500	500	500	0
679	20240618	093400	140693	500	500	500	500	0
680	20240618	093300	140693	500	500	500	500	0
681	20240618	093200	140693	500	500	500	500	0
682	20240618	093100	140693	500	500	500	500	0
683	20240618	093000	140693	500	500	500	500	0
684	20240618	092900	140693	500	500	500	500	0
685	20240618	092800	140693	500	500	500	500	0
686	20240618	092700	140693	500	500	500	500	1
687	20240618	092600	140193	430	430	430	430	2
688	20240618	092500	139333	567	567	567	567	0
689	20240618	092400	139333	567	567	567	567	0
690	20240618	092300	139333	567	567	567	567	0
691	20240618	092200	139333	567	567	567	567	0
692	20240618	092100	139333	567	567	567	567	0
693	20240618	092000	139333	567	567	567	567	0
694	20240618	091900	139333	567	567	567	567	1
695	20240618	091800	138766	426	426	426	426	0
696	20240618	091700	138766	426	426	426	426	1
697	20240618	091600	138340	570	570	570	570	0
698	20240618	091500	138340	570	570	570	570	0
699	20240618	091400	138340	570	570	570	570	0
700	20240618	091300	138340	570	570	570	570	0
701	20240618	091200	138340	570	570	570	570	0
702	20240618	091100	138340	570	499	570	499	250
703	20240618	091000	0	499	499	499	499	0
704	20240618	090900	0	499	499	499	499	0
705	20240618	090800	0	499	499	499	499	0
706	20240618	090700	0	499	499	499	499	0
707	20240618	090600	0	499	499	499	499	0
708	20240618	090500	0	499	499	499	499	0
709	20240618	090400	0	499	499	499	499	0
710	20240618	090300	0	499	499	499	499	0
711	20240618	090200	0	499	499	499	499	0
712	20240618	090100	0	499	499	499	499	0
713	20240618	090000	0	499	499	499	499	0