KissMeData/054800/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	193500	15681810	9660	9660	9660	9660	12
3	20240618	193400	15681810	9660	9660	9660	9660	0
4	20240618	193300	15681810	9660	9660	9660	9660	0
5	20240618	193200	15681810	9660	9660	9660	9660	0
6	20240618	193100	15681810	9660	9660	9660	9660	0
7	20240618	193000	15681810	9660	9660	9660	9660	0
8	20240618	192900	15681810	9660	9660	9660	9660	0
9	20240618	192800	15681810	9660	9660	9660	9660	0
10	20240618	192700	15681810	9660	9660	9660	9660	0
11	20240618	192600	15681810	9660	9660	9660	9660	0
12	20240618	192500	15681810	9660	9660	9660	9660	0
13	20240618	192400	15681810	9660	9660	9660	9660	0
14	20240618	192300	15681810	9660	9660	9660	9660	0
15	20240618	192200	15681810	9660	9660	9660	9660	0
16	20240618	192100	15681810	9660	9660	9660	9660	0
17	20240618	192000	15681810	9660	9660	9660	9660	0
18	20240618	191900	15681810	9660	9660	9660	9660	0
19	20240618	191800	15681810	9660	9660	9660	9660	0
20	20240618	191700	15681810	9660	9660	9660	9660	0
21	20240618	191600	15681810	9660	9660	9660	9660	0
22	20240618	191500	15681810	9660	9660	9660	9660	0
23	20240618	191400	15681810	9660	9660	9660	9660	0
24	20240618	191300	15681810	9660	9660	9660	9660	0
25	20240618	191200	15681810	9660	9660	9660	9660	0
26	20240618	191100	15681810	9660	9660	9660	9660	0
27	20240618	191000	15681810	9660	9660	9660	9660	0
28	20240618	190900	15681810	9660	9660	9660	9660	0
29	20240618	190800	15681810	9660	9660	9660	9660	0
30	20240618	190700	15681810	9660	9660	9660	9660	0
31	20240618	190600	15681810	9660	9660	9660	9660	0
32	20240618	190500	15681810	9660	9660	9660	9660	12
33	20240618	190400	15681810	9660	9660	9660	9660	0
34	20240618	190300	15681810	9660	9660	9660	9660	0
35	20240618	190200	15681810	9660	9660	9660	9660	0
36	20240618	190100	15681810	9660	9660	9660	9660	0
37	20240618	190000	15681810	9660	9660	9660	9660	0
38	20240618	185900	15681810	9660	9660	9660	9660	0
39	20240618	185800	15681810	9660	9660	9660	9660	0
40	20240618	185700	15681810	9660	9660	9660	9660	0
41	20240618	185600	15681810	9660	9660	9660	9660	0
42	20240618	185500	15681810	9660	9660	9660	9660	0
43	20240618	185400	15681810	9660	9660	9660	9660	0
44	20240618	185300	15681810	9660	9660	9660	9660	0
45	20240618	185200	15681810	9660	9660	9660	9660	0
46	20240618	185100	15681810	9660	9660	9660	9660	0
47	20240618	185000	15681810	9660	9660	9660	9660	0
48	20240618	184900	15681810	9660	9660	9660	9660	0
49	20240618	184800	15681810	9660	9660	9660	9660	0
50	20240618	184700	15681810	9660	9660	9660	9660	0
51	20240618	184600	15681810	9660	9660	9660	9660	0
52	20240618	184500	15681810	9660	9660	9660	9660	0
53	20240618	184400	15681810	9660	9660	9660	9660	0
54	20240618	184300	15681810	9660	9660	9660	9660	0
55	20240618	184200	15681810	9660	9660	9660	9660	0
56	20240618	184100	15681810	9660	9660	9660	9660	0
57	20240618	184000	15681810	9660	9660	9660	9660	0
58	20240618	183900	15681810	9660	9660	9660	9660	0
59	20240618	183800	15681810	9660	9660	9660	9660	0
60	20240618	183700	15681810	9660	9660	9660	9660	0
61	20240618	183600	15681810	9660	9660	9660	9660	0
62	20240618	183500	15681810	9660	9660	9660	9660	12
63	20240618	183400	15681810	9660	9660	9660	9660	0
64	20240618	183300	15681810	9660	9660	9660	9660	0
65	20240618	183200	15681810	9660	9660	9660	9660	0
66	20240618	183100	15681810	9660	9660	9660	9660	0
67	20240618	183000	15681810	9660	9660	9660	9660	0
68	20240618	182900	15681810	9660	9660	9660	9660	0
69	20240618	182800	15681810	9660	9660	9660	9660	0
70	20240618	182700	15681810	9660	9660	9660	9660	0
71	20240618	182600	15681810	9660	9660	9660	9660	0
72	20240618	182500	15681810	9660	9660	9660	9660	0
73	20240618	182400	15681810	9660	9660	9660	9660	0
74	20240618	182300	15681810	9660	9660	9660	9660	0
75	20240618	182200	15681810	9660	9660	9660	9660	0
76	20240618	182100	15681810	9660	9660	9660	9660	0
77	20240618	182000	15681810	9660	9660	9660	9660	0
78	20240618	181900	15681810	9660	9660	9660	9660	0
79	20240618	181800	15681810	9660	9660	9660	9660	0
80	20240618	181700	15681810	9660	9660	9660	9660	0
81	20240618	181600	15681810	9660	9660	9660	9660	0
82	20240618	181500	15681810	9660	9660	9660	9660	0
83	20240618	181400	15681810	9660	9660	9660	9660	0
84	20240618	181300	15681810	9660	9660	9660	9660	0
85	20240618	181200	15681810	9660	9660	9660	9660	0
86	20240618	181100	15681810	9660	9660	9660	9660	0
87	20240618	181000	15681810	9660	9660	9660	9660	0
88	20240618	180900	15681810	9660	9660	9660	9660	0
89	20240618	180800	15681810	9660	9660	9660	9660	0
90	20240618	180700	15681810	9660	9660	9660	9660	0
91	20240618	180600	15681810	9660	9660	9660	9660	0
92	20240618	180500	15681810	9660	9660	9660	9660	12
93	20240618	180400	15681810	9660	9660	9660	9660	0
94	20240618	180300	15681810	9660	9660	9660	9660	0
95	20240618	180200	15681810	9660	9660	9660	9660	0
96	20240618	180100	15681810	9660	9660	9660	9660	0
97	20240618	180000	15681810	9660	9660	9660	9660	0
98	20240618	175900	15681810	9660	9660	9660	9660	0
99	20240618	175800	15681810	9660	9660	9660	9660	0
100	20240618	175700	15681810	9660	9660	9660	9660	0
101	20240618	175600	15681810	9660	9660	9660	9660	0
102	20240618	175500	15681810	9660	9660	9660	9660	0
103	20240618	175400	15681810	9660	9660	9660	9660	0
104	20240618	175300	15681810	9660	9660	9660	9660	0
105	20240618	175200	15681810	9660	9660	9660	9660	0
106	20240618	175100	15681810	9660	9660	9660	9660	0
107	20240618	175000	15681810	9660	9660	9660	9660	0
108	20240618	174900	15681810	9660	9660	9660	9660	0
109	20240618	174800	15681810	9660	9660	9660	9660	0
110	20240618	174700	15681810	9660	9660	9660	9660	0
111	20240618	174600	15681810	9660	9660	9660	9660	0
112	20240618	174500	15681810	9660	9660	9660	9660	0
113	20240618	174400	15681810	9660	9660	9660	9660	0
114	20240618	174300	15681810	9660	9660	9660	9660	0
115	20240618	174200	15681810	9660	9660	9660	9660	0
116	20240618	174100	15681810	9660	9660	9660	9660	0
117	20240618	174000	15681810	9660	9660	9660	9660	0
118	20240618	173900	15681810	9660	9660	9660	9660	0
119	20240618	173800	15681810	9660	9660	9660	9660	0
120	20240618	173700	15681810	9660	9660	9660	9660	0
121	20240618	173600	15681810	9660	9660	9660	9660	0
122	20240618	173500	15681810	9660	9660	9660	9660	12
123	20240618	173400	15681810	9660	9660	9660	9660	0
124	20240618	173300	15681810	9660	9660	9660	9660	0
125	20240618	173200	15681810	9660	9660	9660	9660	0
126	20240618	173100	15681810	9660	9660	9660	9660	0
127	20240618	173000	15681810	9660	9660	9660	9660	0
128	20240618	172900	15681810	9660	9660	9660	9660	0
129	20240618	172800	15681810	9660	9660	9660	9660	0
130	20240618	172700	15681810	9660	9660	9660	9660	0
131	20240618	172600	15681810	9660	9660	9660	9660	0
132	20240618	172500	15681810	9660	9660	9660	9660	0
133	20240618	172400	15681810	9660	9660	9660	9660	0
134	20240618	172300	15681810	9660	9660	9660	9660	0
135	20240618	172200	15681810	9660	9660	9660	9660	0
136	20240618	172100	15681810	9660	9660	9660	9660	0
137	20240618	172000	15681810	9660	9660	9660	9660	0
138	20240618	171900	15681810	9660	9660	9660	9660	0
139	20240618	171800	15681810	9660	9660	9660	9660	0
140	20240618	171700	15681810	9660	9660	9660	9660	0
141	20240618	171600	15681810	9660	9660	9660	9660	0
142	20240618	171500	15681810	9660	9660	9660	9660	0
143	20240618	171400	15681810	9660	9660	9660	9660	0
144	20240618	171300	15681810	9660	9660	9660	9660	0
145	20240618	171200	15681810	9660	9660	9660	9660	0
146	20240618	171100	15681810	9660	9660	9660	9660	0
147	20240618	171000	15681810	9660	9660	9660	9660	0
148	20240618	170900	15681810	9660	9660	9660	9660	0
149	20240618	170800	15681810	9660	9660	9660	9660	0
150	20240618	170700	15681810	9660	9660	9660	9660	0
151	20240618	170600	15681810	9660	9660	9660	9660	0
152	20240618	170500	15681810	9660	9660	9660	9660	12
153	20240618	170400	15681810	9660	9660	9660	9660	0
154	20240618	170300	15681810	9660	9660	9660	9660	0
155	20240618	170200	15681810	9660	9660	9660	9660	0
156	20240618	170100	15681810	9660	9660	9660	9660	0
157	20240618	170000	15681810	9660	9660	9660	9660	0
158	20240618	165900	15681810	9660	9660	9660	9660	0
159	20240618	165800	15681810	9660	9660	9660	9660	0
160	20240618	165700	15681810	9660	9660	9660	9660	0
161	20240618	165600	15681810	9660	9660	9660	9660	0
162	20240618	165500	15681810	9660	9660	9660	9660	0
163	20240618	165400	15681810	9660	9660	9660	9660	0
164	20240618	165300	15681810	9660	9660	9660	9660	0
165	20240618	165200	15681810	9660	9660	9660	9660	0
166	20240618	165100	15681810	9660	9660	9660	9660	0
167	20240618	165000	15681810	9660	9660	9660	9660	0
168	20240618	164900	15681810	9660	9660	9660	9660	0
169	20240618	164800	15681810	9660	9660	9660	9660	0
170	20240618	164700	15681810	9660	9660	9660	9660	0
171	20240618	164600	15681810	9660	9660	9660	9660	0
172	20240618	164500	15681810	9660	9660	9660	9660	0
173	20240618	164400	15681810	9660	9660	9660	9660	0
174	20240618	164300	15681810	9660	9660	9660	9660	0
175	20240618	164200	15681810	9660	9660	9660	9660	0
176	20240618	164100	15681810	9660	9660	9660	9660	0
177	20240618	164000	15681810	9660	9660	9660	9660	0
178	20240618	163900	15681810	9660	9660	9660	9660	0
179	20240618	163800	15681810	9660	9660	9660	9660	0
180	20240618	163700	15681810	9660	9660	9660	9660	0
181	20240618	163600	15681810	9660	9660	9660	9660	0
182	20240618	163500	15681810	9660	9660	9660	9660	12
183	20240618	163400	15681810	9660	9660	9660	9660	0
184	20240618	163300	15681810	9660	9660	9660	9660	0
185	20240618	163200	15681810	9660	9660	9660	9660	0
186	20240618	163100	15681810	9660	9660	9660	9660	0
187	20240618	163000	15681810	9660	9660	9660	9660	0
188	20240618	162900	15681810	9660	9660	9660	9660	0
189	20240618	162800	15681810	9660	9660	9660	9660	0
190	20240618	162700	15681810	9660	9660	9660	9660	0
191	20240618	162600	15681810	9660	9660	9660	9660	0
192	20240618	162500	15681810	9660	9660	9660	9660	0
193	20240618	162400	15681810	9660	9660	9660	9660	0
194	20240618	162300	15681810	9660	9660	9660	9660	0
195	20240618	162200	15681810	9660	9660	9660	9660	0
196	20240618	162100	15681810	9660	9660	9660	9660	0
197	20240618	162000	15681810	9660	9660	9660	9660	0
198	20240618	161900	15681810	9660	9660	9660	9660	0
199	20240618	161800	15681810	9660	9660	9660	9660	0
200	20240618	161700	15681810	9660	9660	9660	9660	0
201	20240618	161600	15681810	9660	9660	9660	9660	0
202	20240618	161500	15681810	9660	9660	9660	9660	0
203	20240618	161400	15681810	9660	9660	9660	9660	0
204	20240618	161300	15681810	9660	9660	9660	9660	0
205	20240618	161200	15681810	9660	9660	9660	9660	0
206	20240618	161100	15681810	9660	9660	9660	9660	0
207	20240618	161000	15681810	9660	9660	9660	9660	0
208	20240618	160900	15681810	9660	9660	9660	9660	0
209	20240618	160800	15681810	9660	9660	9660	9660	0
210	20240618	160700	15681810	9660	9660	9660	9660	0
211	20240618	160600	15681810	9660	9660	9660	9660	0
212	20240618	160500	15681810	9660	9660	9660	9660	12
213	20240618	160400	15681810	9660	9660	9660	9660	0
214	20240618	160300	15681810	9660	9660	9660	9660	0
215	20240618	160200	15681810	9660	9660	9660	9660	0
216	20240618	160100	15681810	9660	9660	9660	9660	0
217	20240618	160000	15681810	9660	9660	9660	9660	0
218	20240618	155900	15681810	9660	9660	9660	9660	0
219	20240618	155800	15681810	9660	9660	9660	9660	0
220	20240618	155700	15681810	9660	9660	9660	9660	0
221	20240618	155600	15681810	9660	9660	9660	9660	0
222	20240618	155500	15681810	9660	9660	9660	9660	0
223	20240618	155400	15681810	9660	9660	9660	9660	0
224	20240618	155300	15681810	9660	9660	9660	9660	0
225	20240618	155200	15681810	9660	9660	9660	9660	0
226	20240618	155100	15681810	9660	9660	9660	9660	0
227	20240618	155000	15681810	9660	9660	9660	9660	0
228	20240618	154900	15681810	9660	9660	9660	9660	0
229	20240618	154800	15681810	9660	9660	9660	9660	0
230	20240618	154700	15681810	9660	9660	9660	9660	0
231	20240618	154600	15681810	9660	9660	9660	9660	0
232	20240618	154500	15681810	9660	9660	9660	9660	0
233	20240618	154400	15681810	9660	9660	9660	9660	0
234	20240618	154300	15681810	9660	9660	9660	9660	0
235	20240618	154200	15681810	9660	9660	9660	9660	0
236	20240618	154100	15681810	9660	9660	9660	9660	0
237	20240618	154000	15681810	9660	9660	9660	9660	0
238	20240618	153900	15681810	9660	9660	9660	9660	0
239	20240618	153800	15681810	9660	9660	9660	9660	0
240	20240618	153700	15681810	9660	9660	9660	9660	0
241	20240618	153600	15681810	9660	9660	9660	9660	0
242	20240618	153500	15681810	9660	9660	9660	9660	12
243	20240618	153400	15681810	9660	9660	9660	9660	0
244	20240618	153300	15681810	9660	9660	9660	9660	0
245	20240618	153200	15681810	9660	9660	9660	9660	0
246	20240618	153100	15681810	9660	9660	9660	9660	0
247	20240618	153000	15681810	9660	9660	9660	9660	12
248	20240618	152900	15565890	9650	9650	9650	9650	0
249	20240618	152800	15565890	9650	9650	9650	9650	0
250	20240618	152700	15565890	9650	9650	9650	9650	0
251	20240618	152600	15565890	9650	9650	9650	9650	0
252	20240618	152500	15565890	9650	9650	9650	9650	0
253	20240618	152400	15565890	9650	9650	9650	9650	0
254	20240618	152300	15565890	9650	9650	9650	9650	0
255	20240618	152200	15565890	9650	9650	9650	9650	0
256	20240618	152100	15565890	9650	9650	9650	9650	0
257	20240618	152000	15565890	9650	9650	9650	9650	0
258	20240618	151900	15565890	9650	9650	9650	9650	7
259	20240618	151800	15498340	9670	9670	9670	9670	0
260	20240618	151700	15498340	9670	9660	9670	9660	13
261	20240618	151600	15372750	9660	9660	9660	9660	0
262	20240618	151500	15372750	9660	9660	9660	9660	0
263	20240618	151400	15372750	9660	9660	9660	9660	18
264	20240618	151300	15198870	9650	9650	9650	9650	10
265	20240618	151200	15102370	9650	9650	9650	9650	0
266	20240618	151100	15102370	9650	9650	9650	9650	1
267	20240618	151000	15092720	9670	9670	9670	9670	0
268	20240618	150900	15092720	9670	9670	9670	9670	0
269	20240618	150800	15092720	9670	9670	9670	9670	0
270	20240618	150700	15092720	9670	9670	9670	9670	0
271	20240618	150600	15092720	9670	9670	9670	9670	3
272	20240618	150500	15063710	9650	9650	9650	9650	0
273	20240618	150400	15063710	9650	9650	9650	9650	0
274	20240618	150300	15063710	9650	9650	9650	9650	0
275	20240618	150200	15063710	9650	9650	9650	9650	0
276	20240618	150100	15063710	9650	9650	9650	9650	0
277	20240618	150000	15063710	9650	9650	9650	9650	0
278	20240618	145900	15063710	9650	9650	9650	9650	0
279	20240618	145800	15063710	9650	9650	9650	9650	0
280	20240618	145700	15063710	9650	9650	9650	9650	0
281	20240618	145600	15063710	9650	9650	9650	9650	0
282	20240618	145500	15063710	9650	9650	9650	9650	0
283	20240618	145400	15063710	9650	9650	9650	9650	0
284	20240618	145300	15063710	9650	9650	9650	9650	0
285	20240618	145200	15063710	9650	9650	9650	9650	30
286	20240618	145100	14774210	9640	9640	9640	9640	0
287	20240618	145000	14774210	9640	9640	9640	9640	0
288	20240618	144900	14774210	9640	9640	9640	9640	0
289	20240618	144800	14774210	9640	9640	9640	9640	0
290	20240618	144700	14774210	9640	9640	9640	9640	0
291	20240618	144600	14774210	9640	9640	9640	9640	0
292	20240618	144500	14774210	9640	9640	9640	9640	0
293	20240618	144400	14774210	9640	9640	9640	9640	0
294	20240618	144300	14774210	9640	9640	9640	9640	0
295	20240618	144200	14774210	9640	9640	9640	9640	0
296	20240618	144100	14774210	9640	9640	9640	9640	0
297	20240618	144000	14774210	9640	9640	9640	9640	0
298	20240618	143900	14774210	9640	9640	9640	9640	0
299	20240618	143800	14774210	9640	9640	9640	9640	0
300	20240618	143700	14774210	9640	9640	9640	9640	0
301	20240618	143600	14774210	9640	9640	9640	9640	0
302	20240618	143500	14774210	9640	9640	9640	9640	0
303	20240618	143400	14774210	9640	9640	9640	9640	0
304	20240618	143300	14774210	9640	9640	9640	9640	0
305	20240618	143200	14774210	9640	9640	9640	9640	0
306	20240618	143100	14774210	9640	9640	9640	9640	0
307	20240618	143000	14774210	9640	9640	9640	9640	0
308	20240618	142900	14774210	9640	9640	9640	9640	0
309	20240618	142800	14774210	9640	9640	9640	9640	0
310	20240618	142700	14774210	9640	9640	9640	9640	0
311	20240618	142600	14774210	9640	9640	9640	9640	0
312	20240618	142500	14774210	9640	9640	9640	9640	0
313	20240618	142400	14774210	9640	9640	9640	9640	0
314	20240618	142300	14774210	9640	9640	9640	9640	0
315	20240618	142200	14774210	9640	9640	9640	9640	0
316	20240618	142100	14774210	9640	9640	9640	9640	0
317	20240618	142000	14774210	9640	9640	9640	9640	0
318	20240618	141900	14774210	9640	9640	9640	9640	0
319	20240618	141800	14774210	9640	9640	9640	9640	0
320	20240618	141700	14774210	9640	9640	9640	9640	0
321	20240618	141600	14774210	9640	9640	9640	9640	0
322	20240618	141500	14774210	9640	9640	9640	9640	0
323	20240618	141400	14774210	9640	9640	9640	9640	0
324	20240618	141300	14774210	9640	9640	9640	9640	0
325	20240618	141200	14774210	9640	9640	9640	9640	0
326	20240618	141100	14774210	9640	9640	9640	9640	0
327	20240618	141000	14774210	9640	9640	9640	9640	1
328	20240618	140900	14764570	9670	9670	9670	9670	0
329	20240618	140800	14764570	9670	9670	9670	9670	0
330	20240618	140700	14764570	9670	9670	9670	9670	0
331	20240618	140600	14764570	9670	9670	9670	9670	0
332	20240618	140500	14764570	9670	9670	9670	9670	0
333	20240618	140400	14764570	9670	9670	9670	9670	0
334	20240618	140300	14764570	9670	9670	9670	9670	0
335	20240618	140200	14764570	9670	9670	9670	9670	0
336	20240618	140100	14764570	9670	9670	9670	9670	0
337	20240618	140000	14764570	9670	9670	9670	9670	0
338	20240618	135900	14764570	9670	9670	9670	9670	0
339	20240618	135800	14764570	9670	9670	9670	9670	0
340	20240618	135700	14764570	9670	9670	9670	9670	0
341	20240618	135600	14764570	9670	9670	9670	9670	0
342	20240618	135500	14764570	9670	9670	9670	9670	1
343	20240618	135400	14754900	9640	9640	9640	9640	0
344	20240618	135300	14754900	9640	9640	9640	9640	0
345	20240618	135200	14754900	9640	9640	9640	9640	0
346	20240618	135100	14754900	9640	9640	9640	9640	0
347	20240618	135000	14754900	9640	9640	9640	9640	0
348	20240618	134900	14754900	9640	9640	9640	9640	0
349	20240618	134800	14754900	9640	9640	9640	9640	0
350	20240618	134700	14754900	9640	9640	9640	9640	0
351	20240618	134600	14754900	9640	9640	9640	9640	0
352	20240618	134500	14754900	9640	9640	9640	9640	0
353	20240618	134400	14754900	9640	9640	9640	9640	0
354	20240618	134300	14754900	9640	9640	9640	9640	0
355	20240618	134200	14754900	9640	9640	9640	9640	0
356	20240618	134100	14754900	9640	9640	9640	9640	0
357	20240618	134000	14754900	9640	9640	9640	9640	0
358	20240618	133900	14754900	9640	9640	9640	9640	0
359	20240618	133800	14754900	9640	9640	9640	9640	0
360	20240618	133700	14754900	9640	9640	9640	9640	0
361	20240618	133600	14754900	9640	9640	9640	9640	0
362	20240618	133500	14754900	9640	9640	9640	9640	0
363	20240618	133400	14754900	9640	9640	9640	9640	0
364	20240618	133300	14754900	9640	9640	9640	9640	0
365	20240618	133200	14754900	9640	9640	9640	9640	0
366	20240618	133100	14754900	9640	9640	9640	9640	0
367	20240618	133000	14754900	9640	9640	9640	9640	0
368	20240618	132900	14754900	9640	9640	9640	9640	0
369	20240618	132800	14754900	9640	9640	9640	9640	0
370	20240618	132700	14754900	9640	9640	9640	9640	10
371	20240618	132600	14658500	9650	9650	9650	9650	0
372	20240618	132500	14658500	9650	9650	9650	9650	0
373	20240618	132400	14658500	9650	9650	9650	9650	0
374	20240618	132300	14658500	9650	9650	9650	9650	0
375	20240618	132200	14658500	9650	9650	9650	9650	0
376	20240618	132100	14658500	9650	9650	9650	9650	0
377	20240618	132000	14658500	9650	9650	9650	9650	0
378	20240618	131900	14658500	9650	9650	9650	9650	0
379	20240618	131800	14658500	9650	9650	9650	9650	0
380	20240618	131700	14658500	9650	9650	9650	9650	0
381	20240618	131600	14658500	9650	9650	9650	9650	0
382	20240618	131500	14658500	9650	9650	9650	9650	0
383	20240618	131400	14658500	9650	9650	9650	9650	0
384	20240618	131300	14658500	9650	9650	9650	9650	0
385	20240618	131200	14658500	9650	9650	9650	9650	0
386	20240618	131100	14658500	9650	9650	9650	9650	0
387	20240618	131000	14658500	9650	9650	9650	9650	0
388	20240618	130900	14658500	9650	9650	9650	9650	0
389	20240618	130800	14658500	9650	9650	9650	9650	0
390	20240618	130700	14658500	9650	9650	9650	9650	0
391	20240618	130600	14658500	9650	9650	9650	9650	0
392	20240618	130500	14658500	9650	9650	9650	9650	0
393	20240618	130400	14658500	9650	9650	9650	9650	0
394	20240618	130300	14658500	9650	9650	9650	9650	0
395	20240618	130200	14658500	9650	9650	9650	9650	0
396	20240618	130100	14658500	9650	9650	9650	9650	0
397	20240618	130000	14658500	9650	9650	9650	9650	0
398	20240618	125900	14658500	9650	9650	9650	9650	0
399	20240618	125800	14658500	9650	9650	9650	9650	0
400	20240618	125700	14658500	9650	9650	9650	9650	0
401	20240618	125600	14658500	9650	9650	9650	9650	0
402	20240618	125500	14658500	9650	9650	9650	9650	0
403	20240618	125400	14658500	9650	9650	9650	9650	1
404	20240618	125300	14648850	9640	9640	9640	9640	0
405	20240618	125200	14648850	9640	9640	9640	9640	0
406	20240618	125100	14648850	9640	9640	9640	9640	0
407	20240618	125000	14648850	9640	9640	9640	9640	0
408	20240618	124900	14648850	9640	9640	9640	9640	0
409	20240618	124800	14648850	9640	9640	9640	9640	0
410	20240618	124700	14648850	9640	9640	9640	9640	0
411	20240618	124600	14648850	9640	9640	9640	9640	0
412	20240618	124500	14648850	9640	9640	9640	9640	0
413	20240618	124400	14648850	9640	9640	9640	9640	0
414	20240618	124300	14648850	9640	9640	9640	9640	0
415	20240618	124200	14648850	9640	9640	9640	9640	0
416	20240618	124100	14648850	9640	9640	9640	9640	0
417	20240618	124000	14648850	9640	9640	9640	9640	0
418	20240618	123900	14648850	9640	9640	9640	9640	0
419	20240618	123800	14648850	9640	9640	9640	9640	0
420	20240618	123700	14648850	9640	9640	9640	9640	0
421	20240618	123600	14648850	9640	9640	9640	9640	0
422	20240618	123500	14648850	9640	9640	9640	9640	30
423	20240618	123400	14359650	9640	9640	9640	9640	0
424	20240618	123300	14359650	9640	9640	9640	9640	0
425	20240618	123200	14359650	9640	9640	9640	9640	0
426	20240618	123100	14359650	9640	9640	9640	9640	0
427	20240618	123000	14359650	9640	9640	9640	9640	0
428	20240618	122900	14359650	9640	9640	9640	9640	0
429	20240618	122800	14359650	9640	9640	9640	9640	0
430	20240618	122700	14359650	9640	9640	9640	9640	0
431	20240618	122600	14359650	9640	9640	9640	9640	0
432	20240618	122500	14359650	9640	9640	9640	9640	0
433	20240618	122400	14359650	9640	9640	9640	9640	0
434	20240618	122300	14359650	9640	9640	9640	9640	0
435	20240618	122200	14359650	9640	9640	9640	9640	0
436	20240618	122100	14359650	9640	9640	9640	9640	0
437	20240618	122000	14359650	9640	9640	9640	9640	0
438	20240618	121900	14359650	9640	9640	9640	9640	0
439	20240618	121800	14359650	9640	9640	9640	9640	0
440	20240618	121700	14359650	9640	9640	9640	9640	0
441	20240618	121600	14359650	9640	9640	9640	9640	0
442	20240618	121500	14359650	9640	9640	9640	9640	0
443	20240618	121400	14359650	9640	9640	9640	9640	0
444	20240618	121300	14359650	9640	9640	9640	9640	0
445	20240618	121200	14359650	9640	9640	9640	9640	0
446	20240618	121100	14359650	9640	9640	9640	9640	0
447	20240618	121000	14359650	9640	9640	9640	9640	0
448	20240618	120900	14359650	9640	9640	9640	9640	0
449	20240618	120800	14359650	9640	9640	9640	9640	0
450	20240618	120700	14359650	9640	9640	9640	9640	0
451	20240618	120600	14359650	9640	9640	9640	9640	0
452	20240618	120500	14359650	9640	9640	9640	9640	0
453	20240618	120400	14359650	9640	9640	9640	9640	0
454	20240618	120300	14359650	9640	9640	9640	9640	0
455	20240618	120200	14359650	9640	9640	9640	9640	1
456	20240618	120100	14350010	9630	9630	9630	9630	0
457	20240618	120000	14350010	9630	9630	9630	9630	7
458	20240618	115900	14282600	9630	9630	9630	9630	0
459	20240618	115800	14282600	9630	9630	9630	9630	10
460	20240618	115700	14186300	9630	9640	9640	9630	8
461	20240618	115600	14109230	9630	9630	9630	9630	0
462	20240618	115500	14109230	9630	9630	9630	9630	0
463	20240618	115400	14109230	9630	9630	9630	9630	3
464	20240618	115300	14080340	9630	9630	9630	9630	0
465	20240618	115200	14080340	9630	9630	9630	9630	10
466	20240618	115100	13984040	9630	9630	9630	9630	10
467	20240618	115000	13887740	9630	9630	9630	9630	5
468	20240618	114900	13839590	9630	9630	9630	9630	0
469	20240618	114800	13839590	9630	9630	9630	9630	0
470	20240618	114700	13839590	9630	9630	9630	9630	0
471	20240618	114600	13839590	9630	9630	9630	9630	0
472	20240618	114500	13839590	9630	9630	9630	9630	10
473	20240618	114400	13743290	9630	9630	9630	9630	10
474	20240618	114300	13646990	9630	9630	9630	9630	0
475	20240618	114200	13646990	9630	9630	9630	9630	5
476	20240618	114100	13598840	9630	9630	9630	9630	0
477	20240618	114000	13598840	9630	9630	9630	9630	0
478	20240618	113900	13598840	9630	9630	9630	9630	0
479	20240618	113800	13598840	9630	9630	9630	9630	10
480	20240618	113700	13502540	9630	9630	9630	9630	10
481	20240618	113600	13406240	9630	9630	9630	9630	0
482	20240618	113500	13406240	9630	9630	9630	9630	5
483	20240618	113400	13358090	9630	9630	9630	9630	0
484	20240618	113300	13358090	9630	9630	9630	9630	0
485	20240618	113200	13358090	9630	9630	9630	9630	0
486	20240618	113100	13358090	9630	9630	9630	9630	22
487	20240618	113000	13146230	9630	9630	9630	9630	0
488	20240618	112900	13146230	9630	9630	9630	9630	10
489	20240618	112800	13049930	9630	9640	9640	9630	6
490	20240618	112700	12992140	9630	9630	9630	9630	0
491	20240618	112600	12992140	9630	9630	9630	9630	0
492	20240618	112500	12992140	9630	9630	9630	9630	0
493	20240618	112400	12992140	9630	9630	9630	9630	10
494	20240618	112300	12895840	9630	9630	9630	9630	0
495	20240618	112200	12895840	9630	9630	9630	9630	10
496	20240618	112100	12799540	9630	9630	9630	9630	5
497	20240618	112000	12751390	9630	9630	9630	9630	0
498	20240618	111900	12751390	9630	9630	9630	9630	0
499	20240618	111800	12751390	9630	9630	9630	9630	0
500	20240618	111700	12751390	9630	9630	9630	9630	15
501	20240618	111600	12606940	9630	9630	9630	9630	0
502	20240618	111500	12606940	9630	9640	9640	9630	6
503	20240618	111400	12549150	9630	9640	9640	9630	11
504	20240618	111300	12443120	9640	9640	9640	9640	0
505	20240618	111200	12443120	9640	9640	9640	9640	0
506	20240618	111100	12443120	9640	9640	9640	9640	0
507	20240618	111000	12443120	9640	9640	9640	9640	0
508	20240618	110900	12443120	9640	9640	9640	9640	25
509	20240618	110800	12202120	9640	9640	9640	9640	5
510	20240618	110700	12153920	9660	9660	9660	9660	0
511	20240618	110600	12153920	9660	9660	9660	9660	0
512	20240618	110500	12153920	9660	9660	9660	9660	0
513	20240618	110400	12153920	9660	9660	9660	9660	5
514	20240618	110300	12105620	9640	9640	9640	9640	136
515	20240618	110200	10794580	9640	9640	9640	9640	14
516	20240618	110100	10659620	9640	9640	9640	9640	7
517	20240618	110000	10592140	9650	9650	9650	9650	0
518	20240618	105900	10592140	9650	9650	9650	9650	1
519	20240618	105800	10582490	9640	9640	9640	9640	0
520	20240618	105700	10582490	9640	9640	9640	9640	10
521	20240618	105600	10486090	9640	9640	9640	9640	0
522	20240618	105500	10486090	9640	9640	9640	9640	10
523	20240618	105400	10389690	9640	9640	9640	9640	0
524	20240618	105300	10389690	9640	9640	9640	9640	0
525	20240618	105200	10389690	9640	9640	9640	9640	0
526	20240618	105100	10389690	9640	9640	9640	9640	10
527	20240618	105000	10293290	9640	9640	9640	9640	0
528	20240618	104900	10293290	9640	9640	9640	9640	10
529	20240618	104800	10196890	9640	9640	9640	9640	0
530	20240618	104700	10196890	9640	9640	9640	9640	0
531	20240618	104600	10196890	9640	9640	9640	9640	0
532	20240618	104500	10196890	9640	9640	9640	9640	13
533	20240618	104400	10071570	9640	9640	9640	9640	5
534	20240618	104300	10023370	9650	9650	9650	9650	1
535	20240618	104200	10013720	9640	9640	9640	9640	5
536	20240618	104100	9965520	9650	9650	9650	9650	1
537	20240618	104000	9955870	9650	9650	9650	9650	5
538	20240618	103900	9907620	9640	9640	9640	9640	0
539	20240618	103800	9907620	9640	9640	9640	9640	0
540	20240618	103700	9907620	9640	9640	9640	9640	10
541	20240618	103600	9811220	9640	9640	9640	9640	0
542	20240618	103500	9811220	9640	9640	9640	9640	10
543	20240618	103400	9714820	9640	9640	9640	9640	40
544	20240618	103300	9329220	9640	9640	9640	9640	0
545	20240618	103200	9329220	9640	9640	9640	9640	0
546	20240618	103100	9329220	9640	9640	9640	9640	12
547	20240618	103000	9213540	9640	9640	9640	9640	0
548	20240618	102900	9213540	9640	9640	9640	9640	5
549	20240618	102800	9165340	9650	9640	9650	9640	527
550	20240618	102700	4085030	9650	9650	9650	9650	0
551	20240618	102600	4085030	9650	9650	9650	9650	0
552	20240618	102500	4085030	9650	9650	9650	9650	5
553	20240618	102400	4036780	9650	9650	9650	9650	0
554	20240618	102300	4036780	9650	9650	9650	9650	8
555	20240618	102200	3959580	9650	9650	9650	9650	0
556	20240618	102100	3959580	9650	9650	9650	9650	5
557	20240618	102000	3911330	9660	9650	9660	9650	7
558	20240618	101900	3843760	9650	9650	9650	9650	0
559	20240618	101800	3843760	9650	9650	9650	9650	0
560	20240618	101700	3843760	9650	9650	9650	9650	10
561	20240618	101600	3747260	9650	9650	9650	9650	5
562	20240618	101500	3699010	9650	9650	9650	9650	0
563	20240618	101400	3699010	9650	9650	9650	9650	0
564	20240618	101300	3699010	9650	9650	9650	9650	10
565	20240618	101200	3602510	9650	9650	9650	9650	5
566	20240618	101100	3554260	9640	9640	9640	9640	0
567	20240618	101000	3554260	9640	9640	9640	9640	0
568	20240618	100900	3554260	9640	9640	9640	9640	0
569	20240618	100800	3554260	9640	9640	9640	9640	10
570	20240618	100700	3457860	9640	9640	9640	9640	10
571	20240618	100600	3361460	9640	9640	9640	9640	0
572	20240618	100500	3361460	9640	9640	9640	9640	0
573	20240618	100400	3361460	9640	9640	9640	9640	1
574	20240618	100300	3351820	9670	9650	9670	9650	20
575	20240618	100200	3158610	9640	9640	9640	9640	7
576	20240618	100100	3091130	9650	9650	9650	9650	4
577	20240618	100000	3052530	9670	9670	9670	9670	0
578	20240618	095900	3052530	9670	9670	9670	9670	1
579	20240618	095800	3042860	9640	9640	9640	9640	10
580	20240618	095700	2946460	9640	9640	9640	9640	5
581	20240618	095600	2898260	9650	9650	9650	9650	0
582	20240618	095500	2898260	9650	9650	9650	9650	10
583	20240618	095400	2801760	9640	9640	9640	9640	0
584	20240618	095300	2801760	9640	9640	9640	9640	0
585	20240618	095200	2801760	9640	9640	9640	9640	0
586	20240618	095100	2801760	9640	9640	9640	9640	15
587	20240618	095000	2657160	9640	9640	9640	9640	0
588	20240618	094900	2657160	9640	9640	9640	9640	5
589	20240618	094800	2608960	9650	9650	9650	9650	0
590	20240618	094700	2608960	9650	9650	9650	9650	5
591	20240618	094600	2560710	9650	9650	9650	9650	6
592	20240618	094500	2502810	9650	9650	9650	9650	5
593	20240618	094400	2454560	9640	9640	9640	9640	10
594	20240618	094300	2358160	9640	9650	9650	9640	3
595	20240618	094200	2329220	9660	9660	9660	9660	0
596	20240618	094100	2329220	9660	9660	9660	9660	196
597	20240618	094000	435860	9660	9660	9660	9660	0
598	20240618	093900	435860	9660	9660	9660	9660	1
599	20240618	093800	426200	9740	9660	9740	9660	8
600	20240618	093700	348680	9650	9650	9650	9650	0
601	20240618	093600	348680	9650	9650	9650	9650	0
602	20240618	093500	348680	9650	9650	9650	9650	0
603	20240618	093400	348680	9650	9650	9650	9650	2
604	20240618	093300	329380	9660	9660	9660	9660	5
605	20240618	093200	281080	9650	9650	9650	9650	8
606	20240618	093100	203880	9660	9660	9660	9660	0
607	20240618	093000	203880	9660	9660	9660	9660	1
608	20240618	092900	194220	9730	9730	9730	9730	0
609	20240618	092800	194220	9730	9730	9730	9730	0
610	20240618	092700	194220	9730	9730	9730	9730	0
611	20240618	092600	194220	9730	9730	9730	9730	1
612	20240618	092500	184490	9740	9740	9740	9740	1
613	20240618	092400	174750	9740	9740	9740	9740	0
614	20240618	092300	174750	9740	9740	9740	9740	0
615	20240618	092200	174750	9740	9740	9740	9740	0
616	20240618	092100	174750	9740	9740	9740	9740	0
617	20240618	092000	174750	9740	9740	9740	9740	0
618	20240618	091900	174750	9740	9740	9740	9740	0
619	20240618	091800	174750	9740	9740	9740	9740	2
620	20240618	091700	155270	9640	9640	9640	9640	0
621	20240618	091600	155270	9640	9640	9640	9640	0
622	20240618	091500	155270	9640	9640	9640	9640	0
623	20240618	091400	155270	9640	9640	9640	9640	0
624	20240618	091300	155270	9640	9640	9640	9640	0
625	20240618	091200	155270	9640	9640	9640	9640	0
626	20240618	091100	155270	9640	9640	9640	9640	0
627	20240618	091000	155270	9640	9640	9640	9640	0
628	20240618	090900	155270	9640	9640	9640	9640	0
629	20240618	090800	155270	9640	9640	9640	9640	0
630	20240618	090700	155270	9640	9650	9650	9640	2
631	20240618	090600	135980	9640	9640	9640	9640	0
632	20240618	090500	135980	9640	9650	9650	9640	2
633	20240618	090400	116690	9740	9740	9740	9740	1
634	20240618	090300	106950	9740	9740	9740	9740	0
635	20240618	090200	106950	9740	9740	9740	9740	1
636	20240618	090100	97210	9640	9650	9650	9640	2
637	20240618	090000	77920	9740	9740	9740	9740	8