KissMeData/042420/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	190900	123030640	18710	18710	18710	18710	158
3	20240614	190800	123030640	18710	18710	18710	18710	0
4	20240614	190700	123030640	18710	18710	18710	18710	0
5	20240614	190600	123030640	18710	18710	18710	18710	0
6	20240614	190500	123030640	18710	18710	18710	18710	0
7	20240614	190400	123030640	18710	18710	18710	18710	0
8	20240614	190300	123030640	18710	18710	18710	18710	0
9	20240614	190200	123030640	18710	18710	18710	18710	0
10	20240614	190100	123030640	18710	18710	18710	18710	0
11	20240614	190000	123030640	18710	18710	18710	18710	0
12	20240614	185900	123030640	18710	18710	18710	18710	0
13	20240614	185800	123030640	18710	18710	18710	18710	0
14	20240614	185700	123030640	18710	18710	18710	18710	0
15	20240614	185600	123030640	18710	18710	18710	18710	0
16	20240614	185500	123030640	18710	18710	18710	18710	0
17	20240614	185400	123030640	18710	18710	18710	18710	0
18	20240614	185300	123030640	18710	18710	18710	18710	0
19	20240614	185200	123030640	18710	18710	18710	18710	0
20	20240614	185100	123030640	18710	18710	18710	18710	0
21	20240614	185000	123030640	18710	18710	18710	18710	0
22	20240614	184900	123030640	18710	18710	18710	18710	0
23	20240614	184800	123030640	18710	18710	18710	18710	0
24	20240614	184700	123030640	18710	18710	18710	18710	0
25	20240614	184600	123030640	18710	18710	18710	18710	0
26	20240614	184500	123030640	18710	18710	18710	18710	0
27	20240614	184400	123030640	18710	18710	18710	18710	0
28	20240614	184300	123030640	18710	18710	18710	18710	0
29	20240614	184200	123030640	18710	18710	18710	18710	0
30	20240614	184100	123030640	18710	18710	18710	18710	0
31	20240614	184000	123030640	18710	18710	18710	18710	0
32	20240614	183900	123030640	18710	18710	18710	18710	158
33	20240614	183800	123030640	18710	18710	18710	18710	0
34	20240614	183700	123030640	18710	18710	18710	18710	0
35	20240614	183600	123030640	18710	18710	18710	18710	0
36	20240614	183500	123030640	18710	18710	18710	18710	0
37	20240614	183400	123030640	18710	18710	18710	18710	0
38	20240614	183300	123030640	18710	18710	18710	18710	0
39	20240614	183200	123030640	18710	18710	18710	18710	0
40	20240614	183100	123030640	18710	18710	18710	18710	0
41	20240614	183000	123030640	18710	18710	18710	18710	0
42	20240614	182900	123030640	18710	18710	18710	18710	0
43	20240614	182800	123030640	18710	18710	18710	18710	0
44	20240614	182700	123030640	18710	18710	18710	18710	0
45	20240614	182600	123030640	18710	18710	18710	18710	0
46	20240614	182500	123030640	18710	18710	18710	18710	0
47	20240614	182400	123030640	18710	18710	18710	18710	0
48	20240614	182300	123030640	18710	18710	18710	18710	0
49	20240614	182200	123030640	18710	18710	18710	18710	0
50	20240614	182100	123030640	18710	18710	18710	18710	0
51	20240614	182000	123030640	18710	18710	18710	18710	0
52	20240614	181900	123030640	18710	18710	18710	18710	0
53	20240614	181800	123030640	18710	18710	18710	18710	0
54	20240614	181700	123030640	18710	18710	18710	18710	0
55	20240614	181600	123030640	18710	18710	18710	18710	0
56	20240614	181500	123030640	18710	18710	18710	18710	0
57	20240614	181400	123030640	18710	18710	18710	18710	0
58	20240614	181300	123030640	18710	18710	18710	18710	0
59	20240614	181200	123030640	18710	18710	18710	18710	0
60	20240614	181100	123030640	18710	18710	18710	18710	0
61	20240614	181000	123030640	18710	18710	18710	18710	0
62	20240614	180900	123030640	18710	18710	18710	18710	158
63	20240614	180800	123030640	18710	18710	18710	18710	0
64	20240614	180700	123030640	18710	18710	18710	18710	0
65	20240614	180600	123030640	18710	18710	18710	18710	0
66	20240614	180500	123030640	18710	18710	18710	18710	0
67	20240614	180400	123030640	18710	18710	18710	18710	0
68	20240614	180300	123030640	18710	18710	18710	18710	0
69	20240614	180200	123030640	18710	18710	18710	18710	0
70	20240614	180100	123030640	18710	18710	18710	18710	0
71	20240614	180000	123030640	18710	18710	18710	18710	0
72	20240614	175900	123030640	18710	18710	18710	18710	0
73	20240614	175800	123030640	18710	18710	18710	18710	0
74	20240614	175700	123030640	18710	18710	18710	18710	0
75	20240614	175600	123030640	18710	18710	18710	18710	0
76	20240614	175500	123030640	18710	18710	18710	18710	0
77	20240614	175400	123030640	18710	18710	18710	18710	0
78	20240614	175300	123030640	18710	18710	18710	18710	0
79	20240614	175200	123030640	18710	18710	18710	18710	0
80	20240614	175100	123030640	18710	18710	18710	18710	0
81	20240614	175000	123030640	18710	18710	18710	18710	0
82	20240614	174900	123030640	18710	18710	18710	18710	0
83	20240614	174800	123030640	18710	18710	18710	18710	0
84	20240614	174700	123030640	18710	18710	18710	18710	0
85	20240614	174600	123030640	18710	18710	18710	18710	0
86	20240614	174500	123030640	18710	18710	18710	18710	0
87	20240614	174400	123030640	18710	18710	18710	18710	0
88	20240614	174300	123030640	18710	18710	18710	18710	0
89	20240614	174200	123030640	18710	18710	18710	18710	0
90	20240614	174100	123030640	18710	18710	18710	18710	0
91	20240614	174000	123030640	18710	18710	18710	18710	0
92	20240614	173900	123030640	18710	18710	18710	18710	158
93	20240614	173800	123030640	18710	18710	18710	18710	0
94	20240614	173700	123030640	18710	18710	18710	18710	0
95	20240614	173600	123030640	18710	18710	18710	18710	0
96	20240614	173500	123030640	18710	18710	18710	18710	0
97	20240614	173400	123030640	18710	18710	18710	18710	0
98	20240614	173300	123030640	18710	18710	18710	18710	0
99	20240614	173200	123030640	18710	18710	18710	18710	0
100	20240614	173100	123030640	18710	18710	18710	18710	0
101	20240614	173000	123030640	18710	18710	18710	18710	0
102	20240614	172900	123030640	18710	18710	18710	18710	0
103	20240614	172800	123030640	18710	18710	18710	18710	0
104	20240614	172700	123030640	18710	18710	18710	18710	0
105	20240614	172600	123030640	18710	18710	18710	18710	0
106	20240614	172500	123030640	18710	18710	18710	18710	0
107	20240614	172400	123030640	18710	18710	18710	18710	0
108	20240614	172300	123030640	18710	18710	18710	18710	0
109	20240614	172200	123030640	18710	18710	18710	18710	0
110	20240614	172100	123030640	18710	18710	18710	18710	0
111	20240614	172000	123030640	18710	18710	18710	18710	0
112	20240614	171900	123030640	18710	18710	18710	18710	0
113	20240614	171800	123030640	18710	18710	18710	18710	0
114	20240614	171700	123030640	18710	18710	18710	18710	0
115	20240614	171600	123030640	18710	18710	18710	18710	0
116	20240614	171500	123030640	18710	18710	18710	18710	0
117	20240614	171400	123030640	18710	18710	18710	18710	0
118	20240614	171300	123030640	18710	18710	18710	18710	0
119	20240614	171200	123030640	18710	18710	18710	18710	0
120	20240614	171100	123030640	18710	18710	18710	18710	0
121	20240614	171000	123030640	18710	18710	18710	18710	0
122	20240614	170900	123030640	18710	18710	18710	18710	158
123	20240614	170800	123030640	18710	18710	18710	18710	0
124	20240614	170700	123030640	18710	18710	18710	18710	0
125	20240614	170600	123030640	18710	18710	18710	18710	0
126	20240614	170500	123030640	18710	18710	18710	18710	0
127	20240614	170400	123030640	18710	18710	18710	18710	0
128	20240614	170300	123030640	18710	18710	18710	18710	0
129	20240614	170200	123030640	18710	18710	18710	18710	0
130	20240614	170100	123030640	18710	18710	18710	18710	0
131	20240614	170000	123030640	18710	18710	18710	18710	0
132	20240614	165900	123030640	18710	18710	18710	18710	0
133	20240614	165800	123030640	18710	18710	18710	18710	0
134	20240614	165700	123030640	18710	18710	18710	18710	0
135	20240614	165600	123030640	18710	18710	18710	18710	0
136	20240614	165500	123030640	18710	18710	18710	18710	0
137	20240614	165400	123030640	18710	18710	18710	18710	0
138	20240614	165300	123030640	18710	18710	18710	18710	0
139	20240614	165200	123030640	18710	18710	18710	18710	0
140	20240614	165100	123030640	18710	18710	18710	18710	0
141	20240614	165000	123030640	18710	18710	18710	18710	0
142	20240614	164900	123030640	18710	18710	18710	18710	0
143	20240614	164800	123030640	18710	18710	18710	18710	0
144	20240614	164700	123030640	18710	18710	18710	18710	0
145	20240614	164600	123030640	18710	18710	18710	18710	0
146	20240614	164500	123030640	18710	18710	18710	18710	0
147	20240614	164400	123030640	18710	18710	18710	18710	0
148	20240614	164300	123030640	18710	18710	18710	18710	0
149	20240614	164200	123030640	18710	18710	18710	18710	0
150	20240614	164100	123030640	18710	18710	18710	18710	0
151	20240614	164000	123030640	18710	18710	18710	18710	0
152	20240614	163900	123030640	18710	18710	18710	18710	158
153	20240614	163800	123030640	18710	18710	18710	18710	0
154	20240614	163700	123030640	18710	18710	18710	18710	0
155	20240614	163600	123030640	18710	18710	18710	18710	0
156	20240614	163500	123030640	18710	18710	18710	18710	0
157	20240614	163400	123030640	18710	18710	18710	18710	0
158	20240614	163300	123030640	18710	18710	18710	18710	0
159	20240614	163200	123030640	18710	18710	18710	18710	0
160	20240614	163100	123030640	18710	18710	18710	18710	0
161	20240614	163000	123030640	18710	18710	18710	18710	0
162	20240614	162900	123030640	18710	18710	18710	18710	0
163	20240614	162800	123030640	18710	18710	18710	18710	0
164	20240614	162700	123030640	18710	18710	18710	18710	0
165	20240614	162600	123030640	18710	18710	18710	18710	0
166	20240614	162500	123030640	18710	18710	18710	18710	0
167	20240614	162400	123030640	18710	18710	18710	18710	0
168	20240614	162300	123030640	18710	18710	18710	18710	0
169	20240614	162200	123030640	18710	18710	18710	18710	0
170	20240614	162100	123030640	18710	18710	18710	18710	0
171	20240614	162000	123030640	18710	18710	18710	18710	0
172	20240614	161900	123030640	18710	18710	18710	18710	0
173	20240614	161800	123030640	18710	18710	18710	18710	0
174	20240614	161700	123030640	18710	18710	18710	18710	0
175	20240614	161600	123030640	18710	18710	18710	18710	0
176	20240614	161500	123030640	18710	18710	18710	18710	0
177	20240614	161400	123030640	18710	18710	18710	18710	0
178	20240614	161300	123030640	18710	18710	18710	18710	0
179	20240614	161200	123030640	18710	18710	18710	18710	0
180	20240614	161100	123030640	18710	18710	18710	18710	0
181	20240614	161000	123030640	18710	18710	18710	18710	0
182	20240614	160900	123030640	18710	18710	18710	18710	158
183	20240614	160800	123030640	18710	18710	18710	18710	0
184	20240614	160700	123030640	18710	18710	18710	18710	0
185	20240614	160600	123030640	18710	18710	18710	18710	0
186	20240614	160500	123030640	18710	18710	18710	18710	0
187	20240614	160400	123030640	18710	18710	18710	18710	0
188	20240614	160300	123030640	18710	18710	18710	18710	0
189	20240614	160200	123030640	18710	18710	18710	18710	0
190	20240614	160100	123030640	18710	18710	18710	18710	0
191	20240614	160000	123030640	18710	18710	18710	18710	0
192	20240614	155900	123030640	18710	18710	18710	18710	0
193	20240614	155800	123030640	18710	18710	18710	18710	0
194	20240614	155700	123030640	18710	18710	18710	18710	0
195	20240614	155600	123030640	18710	18710	18710	18710	0
196	20240614	155500	123030640	18710	18710	18710	18710	0
197	20240614	155400	123030640	18710	18710	18710	18710	0
198	20240614	155300	123030640	18710	18710	18710	18710	0
199	20240614	155200	123030640	18710	18710	18710	18710	0
200	20240614	155100	123030640	18710	18710	18710	18710	0
201	20240614	155000	123030640	18710	18710	18710	18710	0
202	20240614	154900	123030640	18710	18710	18710	18710	0
203	20240614	154800	123030640	18710	18710	18710	18710	0
204	20240614	154700	123030640	18710	18710	18710	18710	0
205	20240614	154600	123030640	18710	18710	18710	18710	0
206	20240614	154500	123030640	18710	18710	18710	18710	0
207	20240614	154400	123030640	18710	18710	18710	18710	0
208	20240614	154300	123030640	18710	18710	18710	18710	0
209	20240614	154200	123030640	18710	18710	18710	18710	0
210	20240614	154100	123030640	18710	18710	18710	18710	0
211	20240614	154000	123030640	18710	18710	18710	18710	0
212	20240614	153900	123030640	18710	18710	18710	18710	158
213	20240614	153800	123030640	18710	18710	18710	18710	0
214	20240614	153700	123030640	18710	18710	18710	18710	0
215	20240614	153600	123030640	18710	18710	18710	18710	0
216	20240614	153500	123030640	18710	18710	18710	18710	0
217	20240614	153400	123030640	18710	18710	18710	18710	0
218	20240614	153300	123030640	18710	18710	18710	18710	0
219	20240614	153200	123030640	18710	18710	18710	18710	0
220	20240614	153100	123030640	18710	18710	18710	18710	0
221	20240614	153000	123030640	18710	18710	18710	18710	158
222	20240614	152900	120074460	18760	18760	18760	18760	0
223	20240614	152800	120074460	18760	18760	18760	18760	0
224	20240614	152700	120074460	18760	18760	18760	18760	0
225	20240614	152600	120074460	18760	18760	18760	18760	0
226	20240614	152500	120074460	18760	18760	18760	18760	0
227	20240614	152400	120074460	18760	18760	18760	18760	0
228	20240614	152300	120074460	18760	18760	18760	18760	0
229	20240614	152200	120074460	18760	18760	18760	18760	0
230	20240614	152100	120074460	18760	18760	18760	18760	0
231	20240614	152000	120074460	18760	18760	18760	18760	0
232	20240614	151900	120074460	18760	18760	18760	18760	0
233	20240614	151800	120074460	18760	18760	18760	18760	10
234	20240614	151700	119886860	18700	18700	18700	18700	0
235	20240614	151600	119886860	18700	18750	18750	18700	33
236	20240614	151500	119269620	18750	18750	18750	18750	0
237	20240614	151400	119269620	18750	18750	18750	18750	5
238	20240614	151300	119175870	18730	18730	18730	18730	0
239	20240614	151200	119175870	18730	18730	18730	18730	1
240	20240614	151100	119157140	18740	18740	18740	18740	0
241	20240614	151000	119157140	18740	18740	18740	18740	3
242	20240614	150900	119100920	18760	18760	18760	18760	0
243	20240614	150800	119100920	18760	18760	18760	18760	0
244	20240614	150700	119100920	18760	18760	18760	18760	0
245	20240614	150600	119100920	18760	18760	18760	18760	0
246	20240614	150500	119100920	18760	18760	18760	18760	0
247	20240614	150400	119100920	18760	18760	18760	18760	0
248	20240614	150300	119100920	18760	18760	18760	18760	0
249	20240614	150200	119100920	18760	18760	18760	18760	0
250	20240614	150100	119100920	18760	18760	18760	18760	0
251	20240614	150000	119100920	18760	18760	18760	18760	0
252	20240614	145900	119100920	18760	18760	18760	18760	0
253	20240614	145800	119100920	18760	18760	18760	18760	0
254	20240614	145700	119100920	18760	18760	18760	18760	0
255	20240614	145600	119100920	18760	18760	18760	18760	0
256	20240614	145500	119100920	18760	18760	18760	18760	0
257	20240614	145400	119100920	18760	18760	18760	18760	0
258	20240614	145300	119100920	18760	18760	18760	18760	0
259	20240614	145200	119100920	18760	18760	18760	18760	0
260	20240614	145100	119100920	18760	18760	18760	18760	0
261	20240614	145000	119100920	18760	18760	18760	18760	0
262	20240614	144900	119100920	18760	18760	18760	18760	0
263	20240614	144800	119100920	18760	18760	18760	18760	0
264	20240614	144700	119100920	18760	18760	18760	18760	0
265	20240614	144600	119100920	18760	18760	18760	18760	5
266	20240614	144500	119007120	18670	18670	18670	18670	0
267	20240614	144400	119007120	18670	18670	18670	18670	0
268	20240614	144300	119007120	18670	18670	18670	18670	0
269	20240614	144200	119007120	18670	18670	18670	18670	89
270	20240614	144100	117345490	18770	18770	18770	18770	0
271	20240614	144000	117345490	18770	18770	18770	18770	5
272	20240614	143900	117251640	18720	18720	18720	18720	0
273	20240614	143800	117251640	18720	18720	18720	18720	42
274	20240614	143700	116465400	18760	18760	18760	18760	0
275	20240614	143600	116465400	18760	18760	18760	18760	10
276	20240614	143500	116277800	18670	18670	18670	18670	0
277	20240614	143400	116277800	18670	18670	18670	18670	0
278	20240614	143300	116277800	18670	18680	18680	18670	163
279	20240614	143200	113234440	18760	18760	18760	18760	0
280	20240614	143100	113234440	18760	18760	18760	18760	0
281	20240614	143000	113234440	18760	18760	18760	18760	11
282	20240614	142900	113028080	18770	18770	18770	18770	0
283	20240614	142800	113028080	18770	18770	18770	18770	0
284	20240614	142700	113028080	18770	18770	18770	18770	0
285	20240614	142600	113028080	18770	18770	18770	18770	0
286	20240614	142500	113028080	18770	18680	18770	18680	2
287	20240614	142400	112990630	18680	18680	18680	18680	0
288	20240614	142300	112990630	18680	18680	18680	18680	0
289	20240614	142200	112990630	18680	18680	18680	18680	0
290	20240614	142100	112990630	18680	18680	18680	18680	0
291	20240614	142000	112990630	18680	18680	18680	18680	0
292	20240614	141900	112990630	18680	18680	18680	18680	0
293	20240614	141800	112990630	18680	18680	18680	18680	12
294	20240614	141700	112766470	18680	18680	18680	18680	5
295	20240614	141600	112673070	18680	18680	18680	18680	5
296	20240614	141500	112579670	18680	18690	18690	18680	53
297	20240614	141400	111589620	18680	18710	18710	18680	1200
298	20240614	141300	89159420	18710	18710	18710	18710	0
299	20240614	141200	89159420	18710	18710	18710	18710	0
300	20240614	141100	89159420	18710	18710	18710	18710	5
301	20240614	141000	89065870	18710	18770	18770	18710	154
302	20240614	140900	86182510	18770	18770	18770	18770	0
303	20240614	140800	86182510	18770	18770	18770	18770	2
304	20240614	140700	86144970	18730	18730	18730	18730	0
305	20240614	140600	86144970	18730	18730	18730	18730	0
306	20240614	140500	86144970	18730	18730	18730	18730	0
307	20240614	140400	86144970	18730	18730	18730	18730	0
308	20240614	140300	86144970	18730	18730	18730	18730	0
309	20240614	140200	86144970	18730	18730	18730	18730	0
310	20240614	140100	86144970	18730	18730	18730	18730	0
311	20240614	140000	86144970	18730	18730	18730	18730	0
312	20240614	135900	86144970	18730	18730	18730	18730	0
313	20240614	135800	86144970	18730	18730	18730	18730	0
314	20240614	135700	86144970	18730	18730	18730	18730	0
315	20240614	135600	86144970	18730	18730	18730	18730	0
316	20240614	135500	86144970	18730	18730	18730	18730	1
317	20240614	135400	86126240	18770	18770	18770	18770	0
318	20240614	135300	86126240	18770	18770	18770	18770	0
319	20240614	135200	86126240	18770	18770	18770	18770	0
320	20240614	135100	86126240	18770	18770	18770	18770	0
321	20240614	135000	86126240	18770	18770	18770	18770	0
322	20240614	134900	86126240	18770	18770	18770	18770	0
323	20240614	134800	86126240	18770	18770	18770	18770	1
324	20240614	134700	86107470	18770	18770	18770	18770	0
325	20240614	134600	86107470	18770	18770	18770	18770	0
326	20240614	134500	86107470	18770	18770	18770	18770	0
327	20240614	134400	86107470	18770	18770	18770	18770	0
328	20240614	134300	86107470	18770	18770	18770	18770	0
329	20240614	134200	86107470	18770	18770	18770	18770	0
330	20240614	134100	86107470	18770	18770	18770	18770	0
331	20240614	134000	86107470	18770	18770	18770	18770	0
332	20240614	133900	86107470	18770	18770	18770	18770	0
333	20240614	133800	86107470	18770	18770	18770	18770	0
334	20240614	133700	86107470	18770	18770	18770	18770	0
335	20240614	133600	86107470	18770	18770	18770	18770	0
336	20240614	133500	86107470	18770	18770	18770	18770	0
337	20240614	133400	86107470	18770	18770	18770	18770	0
338	20240614	133300	86107470	18770	18770	18770	18770	0
339	20240614	133200	86107470	18770	18770	18770	18770	0
340	20240614	133100	86107470	18770	18770	18770	18770	0
341	20240614	133000	86107470	18770	18770	18770	18770	0
342	20240614	132900	86107470	18770	18770	18770	18770	0
343	20240614	132800	86107470	18770	18770	18770	18770	0
344	20240614	132700	86107470	18770	18770	18770	18770	0
345	20240614	132600	86107470	18770	18770	18770	18770	0
346	20240614	132500	86107470	18770	18770	18770	18770	0
347	20240614	132400	86107470	18770	18770	18770	18770	0
348	20240614	132300	86107470	18770	18770	18770	18770	0
349	20240614	132200	86107470	18770	18770	18770	18770	0
350	20240614	132100	86107470	18770	18770	18770	18770	0
351	20240614	132000	86107470	18770	18770	18770	18770	4
352	20240614	131900	86032390	18770	18770	18770	18770	0
353	20240614	131800	86032390	18770	18770	18770	18770	0
354	20240614	131700	86032390	18770	18770	18770	18770	0
355	20240614	131600	86032390	18770	18770	18770	18770	1
356	20240614	131500	86013620	18710	18710	18710	18710	0
357	20240614	131400	86013620	18710	18710	18710	18710	0
358	20240614	131300	86013620	18710	18710	18710	18710	0
359	20240614	131200	86013620	18710	18710	18710	18710	0
360	20240614	131100	86013620	18710	18710	18710	18710	0
361	20240614	131000	86013620	18710	18710	18710	18710	0
362	20240614	130900	86013620	18710	18710	18710	18710	0
363	20240614	130800	86013620	18710	18710	18710	18710	0
364	20240614	130700	86013620	18710	18710	18710	18710	0
365	20240614	130600	86013620	18710	18710	18710	18710	0
366	20240614	130500	86013620	18710	18710	18710	18710	0
367	20240614	130400	86013620	18710	18710	18710	18710	0
368	20240614	130300	86013620	18710	18710	18710	18710	0
369	20240614	130200	86013620	18710	18710	18710	18710	0
370	20240614	130100	86013620	18710	18710	18710	18710	0
371	20240614	130000	86013620	18710	18710	18710	18710	0
372	20240614	125900	86013620	18710	18710	18710	18710	0
373	20240614	125800	86013620	18710	18710	18710	18710	0
374	20240614	125700	86013620	18710	18710	18710	18710	0
375	20240614	125600	86013620	18710	18710	18710	18710	0
376	20240614	125500	86013620	18710	18720	18720	18710	140
377	20240614	125400	83394040	18720	18720	18720	18720	0
378	20240614	125300	83394040	18720	18720	18720	18720	7
379	20240614	125200	83263000	18720	18720	18720	18720	0
380	20240614	125100	83263000	18720	18720	18720	18720	0
381	20240614	125000	83263000	18720	18720	18720	18720	0
382	20240614	124900	83263000	18720	18720	18720	18720	0
383	20240614	124800	83263000	18720	18720	18720	18720	0
384	20240614	124700	83263000	18720	18720	18720	18720	0
385	20240614	124600	83263000	18720	18720	18720	18720	0
386	20240614	124500	83263000	18720	18720	18720	18720	0
387	20240614	124400	83263000	18720	18720	18720	18720	0
388	20240614	124300	83263000	18720	18720	18720	18720	0
389	20240614	124200	83263000	18720	18720	18720	18720	1
390	20240614	124100	83244280	18770	18770	18770	18770	0
391	20240614	124000	83244280	18770	18770	18770	18770	0
392	20240614	123900	83244280	18770	18770	18770	18770	0
393	20240614	123800	83244280	18770	18770	18770	18770	0
394	20240614	123700	83244280	18770	18770	18770	18770	0
395	20240614	123600	83244280	18770	18770	18770	18770	0
396	20240614	123500	83244280	18770	18770	18770	18770	0
397	20240614	123400	83244280	18770	18770	18770	18770	0
398	20240614	123300	83244280	18770	18770	18770	18770	0
399	20240614	123200	83244280	18770	18770	18770	18770	0
400	20240614	123100	83244280	18770	18770	18770	18770	0
401	20240614	123000	83244280	18770	18770	18770	18770	0
402	20240614	122900	83244280	18770	18770	18770	18770	0
403	20240614	122800	83244280	18770	18770	18770	18770	0
404	20240614	122700	83244280	18770	18770	18770	18770	0
405	20240614	122600	83244280	18770	18770	18770	18770	0
406	20240614	122500	83244280	18770	18770	18770	18770	0
407	20240614	122400	83244280	18770	18770	18770	18770	0
408	20240614	122300	83244280	18770	18770	18770	18770	0
409	20240614	122200	83244280	18770	18770	18770	18770	0
410	20240614	122100	83244280	18770	18720	18770	18710	73
411	20240614	122000	81878180	18720	18720	18720	18720	0
412	20240614	121900	81878180	18720	18720	18720	18720	0
413	20240614	121800	81878180	18720	18720	18720	18720	1
414	20240614	121700	81859460	18730	18730	18730	18730	0
415	20240614	121600	81859460	18730	18730	18730	18730	0
416	20240614	121500	81859460	18730	18730	18730	18730	0
417	20240614	121400	81859460	18730	18730	18730	18730	0
418	20240614	121300	81859460	18730	18730	18730	18730	0
419	20240614	121200	81859460	18730	18730	18730	18730	3
420	20240614	121100	81803270	18720	18720	18720	18720	0
421	20240614	121000	81803270	18720	18720	18720	18720	0
422	20240614	120900	81803270	18720	18720	18720	18720	0
423	20240614	120800	81803270	18720	18720	18720	18720	0
424	20240614	120700	81803270	18720	18720	18720	18720	0
425	20240614	120600	81803270	18720	18720	18720	18720	0
426	20240614	120500	81803270	18720	18720	18720	18720	5
427	20240614	120400	81709670	18720	18720	18720	18720	0
428	20240614	120300	81709670	18720	18720	18720	18720	0
429	20240614	120200	81709670	18720	18720	18720	18720	0
430	20240614	120100	81709670	18720	18720	18720	18720	0
431	20240614	120000	81709670	18720	18720	18720	18720	30
432	20240614	115900	81148070	18720	18720	18720	18720	0
433	20240614	115800	81148070	18720	18720	18720	18720	5
434	20240614	115700	81054470	18720	18720	18720	18720	0
435	20240614	115600	81054470	18720	18720	18720	18720	0
436	20240614	115500	81054470	18720	18720	18720	18720	1
437	20240614	115400	81035750	18780	18780	18780	18780	0
438	20240614	115300	81035750	18780	18780	18780	18780	2
439	20240614	115200	80998190	18780	18780	18780	18780	0
440	20240614	115100	80998190	18780	18780	18780	18780	0
441	20240614	115000	80998190	18780	18780	18780	18780	0
442	20240614	114900	80998190	18780	18780	18780	18780	0
443	20240614	114800	80998190	18780	18780	18780	18780	0
444	20240614	114700	80998190	18780	18780	18780	18780	0
445	20240614	114600	80998190	18780	18780	18780	18780	0
446	20240614	114500	80998190	18780	18780	18780	18780	0
447	20240614	114400	80998190	18780	18780	18780	18780	0
448	20240614	114300	80998190	18780	18780	18780	18780	0
449	20240614	114200	80998190	18780	18780	18780	18780	0
450	20240614	114100	80998190	18780	18780	18780	18780	0
451	20240614	114000	80998190	18780	18780	18780	18780	0
452	20240614	113900	80998190	18780	18780	18780	18780	8
453	20240614	113800	80847950	18770	18770	18770	18770	0
454	20240614	113700	80847950	18770	18770	18770	18770	2
455	20240614	113600	80810410	18690	18690	18690	18690	0
456	20240614	113500	80810410	18690	18690	18690	18690	0
457	20240614	113400	80810410	18690	18690	18690	18690	0
458	20240614	113300	80810410	18690	18690	18690	18690	0
459	20240614	113200	80810410	18690	18690	18690	18690	0
460	20240614	113100	80810410	18690	18690	18690	18690	0
461	20240614	113000	80810410	18690	18690	18690	18690	0
462	20240614	112900	80810410	18690	18690	18690	18690	0
463	20240614	112800	80810410	18690	18690	18690	18690	0
464	20240614	112700	80810410	18690	18690	18690	18690	0
465	20240614	112600	80810410	18690	18690	18690	18690	0
466	20240614	112500	80810410	18690	18690	18690	18690	0
467	20240614	112400	80810410	18690	18690	18690	18690	0
468	20240614	112300	80810410	18690	18690	18690	18690	0
469	20240614	112200	80810410	18690	18690	18690	18690	0
470	20240614	112100	80810410	18690	18690	18690	18690	0
471	20240614	112000	80810410	18690	18690	18690	18690	0
472	20240614	111900	80810410	18690	18690	18690	18690	0
473	20240614	111800	80810410	18690	18690	18690	18690	0
474	20240614	111700	80810410	18690	18690	18690	18690	0
475	20240614	111600	80810410	18690	18690	18690	18690	0
476	20240614	111500	80810410	18690	18690	18690	18690	0
477	20240614	111400	80810410	18690	18690	18690	18690	0
478	20240614	111300	80810410	18690	18690	18690	18690	0
479	20240614	111200	80810410	18690	18690	18690	18690	0
480	20240614	111100	80810410	18690	18690	18690	18690	0
481	20240614	111000	80810410	18690	18690	18690	18690	0
482	20240614	110900	80810410	18690	18690	18690	18690	0
483	20240614	110800	80810410	18690	18690	18690	18690	1
484	20240614	110700	80791720	18680	18680	18680	18680	0
485	20240614	110600	80791720	18680	18680	18680	18680	0
486	20240614	110500	80791720	18680	18680	18680	18680	0
487	20240614	110400	80791720	18680	18680	18680	18680	0
488	20240614	110300	80791720	18680	18680	18680	18680	0
489	20240614	110200	80791720	18680	18680	18680	18680	0
490	20240614	110100	80791720	18680	18680	18680	18680	0
491	20240614	110000	80791720	18680	18680	18680	18680	0
492	20240614	105900	80791720	18680	18680	18680	18680	0
493	20240614	105800	80791720	18680	18680	18680	18680	0
494	20240614	105700	80791720	18680	18680	18680	18680	86
495	20240614	105600	79185240	18680	18700	18700	18680	10
496	20240614	105500	78998320	18680	18680	18680	18680	0
497	20240614	105400	78998320	18680	18680	18680	18680	0
498	20240614	105300	78998320	18680	18680	18680	18680	0
499	20240614	105200	78998320	18680	18680	18680	18680	0
500	20240614	105100	78998320	18680	18680	18680	18680	0
501	20240614	105000	78998320	18680	18680	18680	18680	0
502	20240614	104900	78998320	18680	18680	18680	18680	0
503	20240614	104800	78998320	18680	18680	18680	18680	0
504	20240614	104700	78998320	18680	18680	18680	18680	0
505	20240614	104600	78998320	18680	18680	18680	18680	0
506	20240614	104500	78998320	18680	18680	18680	18680	0
507	20240614	104400	78998320	18680	18680	18680	18680	0
508	20240614	104300	78998320	18680	18680	18680	18680	0
509	20240614	104200	78998320	18680	18680	18680	18680	0
510	20240614	104100	78998320	18680	18680	18680	18680	0
511	20240614	104000	78998320	18680	18680	18680	18680	0
512	20240614	103900	78998320	18680	18680	18680	18680	0
513	20240614	103800	78998320	18680	18680	18680	18680	0
514	20240614	103700	78998320	18680	18680	18680	18680	0
515	20240614	103600	78998320	18680	18680	18680	18680	0
516	20240614	103500	78998320	18680	18680	18680	18680	0
517	20240614	103400	78998320	18680	18680	18680	18680	0
518	20240614	103300	78998320	18680	18680	18680	18680	0
519	20240614	103200	78998320	18680	18680	18680	18680	60
520	20240614	103100	77877520	18690	18690	18690	18690	0
521	20240614	103000	77877520	18690	18690	18690	18690	0
522	20240614	102900	77877520	18690	18690	18690	18690	3164
523	20240614	102800	18742360	18690	18690	18690	18690	0
524	20240614	102700	18742360	18690	18690	18690	18690	0
525	20240614	102600	18742360	18690	18690	18690	18690	0
526	20240614	102500	18742360	18690	18690	18690	18690	0
527	20240614	102400	18742360	18690	18690	18690	18690	0
528	20240614	102300	18742360	18690	18690	18690	18690	0
529	20240614	102200	18742360	18690	18690	18690	18690	0
530	20240614	102100	18742360	18690	18690	18690	18690	0
531	20240614	102000	18742360	18690	18690	18690	18690	0
532	20240614	101900	18742360	18690	18690	18690	18690	0
533	20240614	101800	18742360	18690	18690	18690	18690	0
534	20240614	101700	18742360	18690	18690	18690	18690	0
535	20240614	101600	18742360	18690	18700	18700	18690	76
536	20240614	101500	17321870	18690	18690	18690	18690	0
537	20240614	101400	17321870	18690	18690	18690	18690	0
538	20240614	101300	17321870	18690	18700	18700	18690	31
539	20240614	101200	16742450	18700	18700	18700	18700	20
540	20240614	101100	16368450	18700	18700	18700	18700	0
541	20240614	101000	16368450	18700	18700	18700	18700	0
542	20240614	100900	16368450	18700	18700	18700	18700	0
543	20240614	100800	16368450	18700	18780	18780	18700	201
544	20240614	100700	12604200	18790	18790	18790	18790	0
545	20240614	100600	12604200	18790	18790	18790	18790	5
546	20240614	100500	12510250	18780	18780	18780	18780	0
547	20240614	100400	12510250	18780	18780	18780	18780	0
548	20240614	100300	12510250	18780	18780	18780	18780	0
549	20240614	100200	12510250	18780	18780	18780	18780	0
550	20240614	100100	12510250	18780	18780	18780	18780	0
551	20240614	100000	12510250	18780	18780	18780	18780	30
552	20240614	095900	11946850	18780	18780	18780	18780	0
553	20240614	095800	11946850	18780	18780	18780	18780	0
554	20240614	095700	11946850	18780	18790	18790	18780	230
555	20240614	095600	7625720	18880	18780	18880	18780	21
556	20240614	095500	7231240	18780	18780	18780	18780	0
557	20240614	095400	7231240	18780	18780	18780	18780	0
558	20240614	095300	7231240	18780	18780	18780	18780	81
559	20240614	095200	5710060	18790	18790	18790	18790	0
560	20240614	095100	5710060	18790	18790	18790	18790	10
561	20240614	095000	5522160	18790	18790	18790	18790	60
562	20240614	094900	4394760	18790	18790	18790	18790	0
563	20240614	094800	4394760	18790	18790	18790	18790	20
564	20240614	094700	4018960	18790	18790	18790	18790	0
565	20240614	094600	4018960	18790	18790	18790	18790	0
566	20240614	094500	4018960	18790	18790	18790	18790	0
567	20240614	094400	4018960	18790	18790	18790	18790	0
568	20240614	094300	4018960	18790	18790	18790	18790	0
569	20240614	094200	4018960	18790	18790	18790	18790	30
570	20240614	094100	3455260	18800	18800	18800	18800	0
571	20240614	094000	3455260	18800	18800	18800	18800	0
572	20240614	093900	3455260	18800	18800	18800	18800	0
573	20240614	093800	3455260	18800	18800	18800	18800	0
574	20240614	093700	3455260	18800	18800	18800	18800	0
575	20240614	093600	3455260	18800	18800	18800	18800	41
576	20240614	093500	2684460	18890	18890	18890	18890	0
577	20240614	093400	2684460	18890	18890	18890	18890	0
578	20240614	093300	2684460	18890	18890	18890	18890	0
579	20240614	093200	2684460	18890	18890	18890	18890	8
580	20240614	093100	2533340	18890	18890	18890	18890	0
581	20240614	093000	2533340	18890	18900	18900	18890	53
582	20240614	092900	1532160	18910	18910	18910	18910	0
583	20240614	092800	1532160	18910	18910	18910	18910	3
584	20240614	092700	1475430	18910	18910	18910	18910	0
585	20240614	092600	1475430	18910	18910	18910	18910	0
586	20240614	092500	1475430	18910	18910	18910	18910	0
587	20240614	092400	1475430	18910	18910	18910	18910	0
588	20240614	092300	1475430	18910	18910	18910	18910	0
589	20240614	092200	1475430	18910	18910	18910	18910	8
590	20240614	092100	1324150	18910	18910	18910	18910	0
591	20240614	092000	1324150	18910	18910	18910	18910	3
592	20240614	091900	1267420	18910	18910	18910	18910	0
593	20240614	091800	1267420	18910	18910	18910	18910	3
594	20240614	091700	1210690	18910	18910	18910	18910	10
595	20240614	091600	1021590	18910	18910	18910	18910	18
596	20240614	091500	681210	18910	18960	18960	18910	4
597	20240614	091400	605470	18970	18970	18970	18970	0
598	20240614	091300	605470	18970	18970	18970	18970	0
599	20240614	091200	605470	18970	18970	18970	18970	0
600	20240614	091100	605470	18970	18970	18970	18970	10
601	20240614	091000	415770	18990	18990	18990	18990	0
602	20240614	090900	415770	18990	18990	18990	18990	0
603	20240614	090800	415770	18990	18990	18990	18990	0
604	20240614	090700	415770	18990	18990	18990	18990	0
605	20240614	090600	415770	18990	18990	18990	18990	0
606	20240614	090500	415770	18990	18990	18990	18990	0
607	20240614	090400	415770	18990	18990	18990	18990	1
608	20240614	090300	396780	18990	18990	18990	18990	0
609	20240614	090200	396780	18990	18990	18990	18900	18
610	20240614	090100	56310	18770	18770	18770	18770	0
611	20240614	090000	56310	18770	18770	18770	18770	3