KissMeData/092130/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	195900	77068450	13010	13010	13010	13010	9
3	20240618	195800	77068450	13010	13010	13010	13010	0
4	20240618	195700	77068450	13010	13010	13010	13010	0
5	20240618	195600	77068450	13010	13010	13010	13010	0
6	20240618	195500	77068450	13010	13010	13010	13010	0
7	20240618	195400	77068450	13010	13010	13010	13010	0
8	20240618	195300	77068450	13010	13010	13010	13010	0
9	20240618	195200	77068450	13010	13010	13010	13010	0
10	20240618	195100	77068450	13010	13010	13010	13010	0
11	20240618	195000	77068450	13010	13010	13010	13010	0
12	20240618	194900	77068450	13010	13010	13010	13010	0
13	20240618	194800	77068450	13010	13010	13010	13010	0
14	20240618	194700	77068450	13010	13010	13010	13010	0
15	20240618	194600	77068450	13010	13010	13010	13010	0
16	20240618	194500	77068450	13010	13010	13010	13010	0
17	20240618	194400	77068450	13010	13010	13010	13010	0
18	20240618	194300	77068450	13010	13010	13010	13010	0
19	20240618	194200	77068450	13010	13010	13010	13010	0
20	20240618	194100	77068450	13010	13010	13010	13010	0
21	20240618	194000	77068450	13010	13010	13010	13010	0
22	20240618	193900	77068450	13010	13010	13010	13010	0
23	20240618	193800	77068450	13010	13010	13010	13010	0
24	20240618	193700	77068450	13010	13010	13010	13010	0
25	20240618	193600	77068450	13010	13010	13010	13010	0
26	20240618	193500	77068450	13010	13010	13010	13010	0
27	20240618	193400	77068450	13010	13010	13010	13010	0
28	20240618	193300	77068450	13010	13010	13010	13010	0
29	20240618	193200	77068450	13010	13010	13010	13010	0
30	20240618	193100	77068450	13010	13010	13010	13010	0
31	20240618	193000	77068450	13010	13010	13010	13010	0
32	20240618	192900	77068450	13010	13010	13010	13010	9
33	20240618	192800	77068450	13010	13010	13010	13010	0
34	20240618	192700	77068450	13010	13010	13010	13010	0
35	20240618	192600	77068450	13010	13010	13010	13010	0
36	20240618	192500	77068450	13010	13010	13010	13010	0
37	20240618	192400	77068450	13010	13010	13010	13010	0
38	20240618	192300	77068450	13010	13010	13010	13010	0
39	20240618	192200	77068450	13010	13010	13010	13010	0
40	20240618	192100	77068450	13010	13010	13010	13010	0
41	20240618	192000	77068450	13010	13010	13010	13010	0
42	20240618	191900	77068450	13010	13010	13010	13010	0
43	20240618	191800	77068450	13010	13010	13010	13010	0
44	20240618	191700	77068450	13010	13010	13010	13010	0
45	20240618	191600	77068450	13010	13010	13010	13010	0
46	20240618	191500	77068450	13010	13010	13010	13010	0
47	20240618	191400	77068450	13010	13010	13010	13010	0
48	20240618	191300	77068450	13010	13010	13010	13010	0
49	20240618	191200	77068450	13010	13010	13010	13010	0
50	20240618	191100	77068450	13010	13010	13010	13010	0
51	20240618	191000	77068450	13010	13010	13010	13010	0
52	20240618	190900	77068450	13010	13010	13010	13010	0
53	20240618	190800	77068450	13010	13010	13010	13010	0
54	20240618	190700	77068450	13010	13010	13010	13010	0
55	20240618	190600	77068450	13010	13010	13010	13010	0
56	20240618	190500	77068450	13010	13010	13010	13010	0
57	20240618	190400	77068450	13010	13010	13010	13010	0
58	20240618	190300	77068450	13010	13010	13010	13010	0
59	20240618	190200	77068450	13010	13010	13010	13010	0
60	20240618	190100	77068450	13010	13010	13010	13010	0
61	20240618	190000	77068450	13010	13010	13010	13010	0
62	20240618	185900	77068450	13010	13010	13010	13010	9
63	20240618	185800	77068450	13010	13010	13010	13010	0
64	20240618	185700	77068450	13010	13010	13010	13010	0
65	20240618	185600	77068450	13010	13010	13010	13010	0
66	20240618	185500	77068450	13010	13010	13010	13010	0
67	20240618	185400	77068450	13010	13010	13010	13010	0
68	20240618	185300	77068450	13010	13010	13010	13010	0
69	20240618	185200	77068450	13010	13010	13010	13010	0
70	20240618	185100	77068450	13010	13010	13010	13010	0
71	20240618	185000	77068450	13010	13010	13010	13010	0
72	20240618	184900	77068450	13010	13010	13010	13010	0
73	20240618	184800	77068450	13010	13010	13010	13010	0
74	20240618	184700	77068450	13010	13010	13010	13010	0
75	20240618	184600	77068450	13010	13010	13010	13010	0
76	20240618	184500	77068450	13010	13010	13010	13010	0
77	20240618	184400	77068450	13010	13010	13010	13010	0
78	20240618	184300	77068450	13010	13010	13010	13010	0
79	20240618	184200	77068450	13010	13010	13010	13010	0
80	20240618	184100	77068450	13010	13010	13010	13010	0
81	20240618	184000	77068450	13010	13010	13010	13010	0
82	20240618	183900	77068450	13010	13010	13010	13010	0
83	20240618	183800	77068450	13010	13010	13010	13010	0
84	20240618	183700	77068450	13010	13010	13010	13010	0
85	20240618	183600	77068450	13010	13010	13010	13010	0
86	20240618	183500	77068450	13010	13010	13010	13010	0
87	20240618	183400	77068450	13010	13010	13010	13010	0
88	20240618	183300	77068450	13010	13010	13010	13010	0
89	20240618	183200	77068450	13010	13010	13010	13010	0
90	20240618	183100	77068450	13010	13010	13010	13010	0
91	20240618	183000	77068450	13010	13010	13010	13010	0
92	20240618	182900	77068450	13010	13010	13010	13010	9
93	20240618	182800	77068450	13010	13010	13010	13010	0
94	20240618	182700	77068450	13010	13010	13010	13010	0
95	20240618	182600	77068450	13010	13010	13010	13010	0
96	20240618	182500	77068450	13010	13010	13010	13010	0
97	20240618	182400	77068450	13010	13010	13010	13010	0
98	20240618	182300	77068450	13010	13010	13010	13010	0
99	20240618	182200	77068450	13010	13010	13010	13010	0
100	20240618	182100	77068450	13010	13010	13010	13010	0
101	20240618	182000	77068450	13010	13010	13010	13010	0
102	20240618	181900	77068450	13010	13010	13010	13010	0
103	20240618	181800	77068450	13010	13010	13010	13010	0
104	20240618	181700	77068450	13010	13010	13010	13010	0
105	20240618	181600	77068450	13010	13010	13010	13010	0
106	20240618	181500	77068450	13010	13010	13010	13010	0
107	20240618	181400	77068450	13010	13010	13010	13010	0
108	20240618	181300	77068450	13010	13010	13010	13010	0
109	20240618	181200	77068450	13010	13010	13010	13010	0
110	20240618	181100	77068450	13010	13010	13010	13010	0
111	20240618	181000	77068450	13010	13010	13010	13010	0
112	20240618	180900	77068450	13010	13010	13010	13010	0
113	20240618	180800	77068450	13010	13010	13010	13010	0
114	20240618	180700	77068450	13010	13010	13010	13010	0
115	20240618	180600	77068450	13010	13010	13010	13010	0
116	20240618	180500	77068450	13010	13010	13010	13010	0
117	20240618	180400	77068450	13010	13010	13010	13010	0
118	20240618	180300	77068450	13010	13010	13010	13010	0
119	20240618	180200	77068450	13010	13010	13010	13010	0
120	20240618	180100	77068450	13010	13010	13010	13010	0
121	20240618	180000	77068450	13010	13010	13010	13010	0
122	20240618	175900	77068450	13010	13010	13010	13010	9
123	20240618	175800	77068450	13010	13010	13010	13010	0
124	20240618	175700	77068450	13010	13010	13010	13010	0
125	20240618	175600	77068450	13010	13010	13010	13010	0
126	20240618	175500	77068450	13010	13010	13010	13010	0
127	20240618	175400	77068450	13010	13010	13010	13010	0
128	20240618	175300	77068450	13010	13010	13010	13010	0
129	20240618	175200	77068450	13010	13010	13010	13010	0
130	20240618	175100	77068450	13010	13010	13010	13010	0
131	20240618	175000	77068450	13010	13010	13010	13010	0
132	20240618	174900	77068450	13010	13010	13010	13010	0
133	20240618	174800	77068450	13010	13010	13010	13010	0
134	20240618	174700	77068450	13010	13010	13010	13010	0
135	20240618	174600	77068450	13010	13010	13010	13010	0
136	20240618	174500	77068450	13010	13010	13010	13010	0
137	20240618	174400	77068450	13010	13010	13010	13010	0
138	20240618	174300	77068450	13010	13010	13010	13010	0
139	20240618	174200	77068450	13010	13010	13010	13010	0
140	20240618	174100	77068450	13010	13010	13010	13010	0
141	20240618	174000	77068450	13010	13010	13010	13010	0
142	20240618	173900	77068450	13010	13010	13010	13010	0
143	20240618	173800	77068450	13010	13010	13010	13010	0
144	20240618	173700	77068450	13010	13010	13010	13010	0
145	20240618	173600	77068450	13010	13010	13010	13010	0
146	20240618	173500	77068450	13010	13010	13010	13010	0
147	20240618	173400	77068450	13010	13010	13010	13010	0
148	20240618	173300	77068450	13010	13010	13010	13010	0
149	20240618	173200	77068450	13010	13010	13010	13010	0
150	20240618	173100	77068450	13010	13010	13010	13010	0
151	20240618	173000	77068450	13010	13010	13010	13010	0
152	20240618	172900	77068450	13010	13010	13010	13010	9
153	20240618	172800	77068450	13010	13010	13010	13010	0
154	20240618	172700	77068450	13010	13010	13010	13010	0
155	20240618	172600	77068450	13010	13010	13010	13010	0
156	20240618	172500	77068450	13010	13010	13010	13010	0
157	20240618	172400	77068450	13010	13010	13010	13010	0
158	20240618	172300	77068450	13010	13010	13010	13010	0
159	20240618	172200	77068450	13010	13010	13010	13010	0
160	20240618	172100	77068450	13010	13010	13010	13010	0
161	20240618	172000	77068450	13010	13010	13010	13010	0
162	20240618	171900	77068450	13010	13010	13010	13010	0
163	20240618	171800	77068450	13010	13010	13010	13010	0
164	20240618	171700	77068450	13010	13010	13010	13010	0
165	20240618	171600	77068450	13010	13010	13010	13010	0
166	20240618	171500	77068450	13010	13010	13010	13010	0
167	20240618	171400	77068450	13010	13010	13010	13010	0
168	20240618	171300	77068450	13010	13010	13010	13010	0
169	20240618	171200	77068450	13010	13010	13010	13010	0
170	20240618	171100	77068450	13010	13010	13010	13010	0
171	20240618	171000	77068450	13010	13010	13010	13010	0
172	20240618	170900	77068450	13010	13010	13010	13010	0
173	20240618	170800	77068450	13010	13010	13010	13010	0
174	20240618	170700	77068450	13010	13010	13010	13010	0
175	20240618	170600	77068450	13010	13010	13010	13010	0
176	20240618	170500	77068450	13010	13010	13010	13010	0
177	20240618	170400	77068450	13010	13010	13010	13010	0
178	20240618	170300	77068450	13010	13010	13010	13010	0
179	20240618	170200	77068450	13010	13010	13010	13010	0
180	20240618	170100	77068450	13010	13010	13010	13010	0
181	20240618	170000	77068450	13010	13010	13010	13010	0
182	20240618	165900	77068450	13010	13010	13010	13010	9
183	20240618	165800	77068450	13010	13010	13010	13010	0
184	20240618	165700	77068450	13010	13010	13010	13010	0
185	20240618	165600	77068450	13010	13010	13010	13010	0
186	20240618	165500	77068450	13010	13010	13010	13010	0
187	20240618	165400	77068450	13010	13010	13010	13010	0
188	20240618	165300	77068450	13010	13010	13010	13010	0
189	20240618	165200	77068450	13010	13010	13010	13010	0
190	20240618	165100	77068450	13010	13010	13010	13010	0
191	20240618	165000	77068450	13010	13010	13010	13010	0
192	20240618	164900	77068450	13010	13010	13010	13010	0
193	20240618	164800	77068450	13010	13010	13010	13010	0
194	20240618	164700	77068450	13010	13010	13010	13010	0
195	20240618	164600	77068450	13010	13010	13010	13010	0
196	20240618	164500	77068450	13010	13010	13010	13010	0
197	20240618	164400	77068450	13010	13010	13010	13010	0
198	20240618	164300	77068450	13010	13010	13010	13010	0
199	20240618	164200	77068450	13010	13010	13010	13010	0
200	20240618	164100	77068450	13010	13010	13010	13010	0
201	20240618	164000	77068450	13010	13010	13010	13010	0
202	20240618	163900	77068450	13010	13010	13010	13010	0
203	20240618	163800	77068450	13010	13010	13010	13010	0
204	20240618	163700	77068450	13010	13010	13010	13010	0
205	20240618	163600	77068450	13010	13010	13010	13010	0
206	20240618	163500	77068450	13010	13010	13010	13010	0
207	20240618	163400	77068450	13010	13010	13010	13010	0
208	20240618	163300	77068450	13010	13010	13010	13010	0
209	20240618	163200	77068450	13010	13010	13010	13010	0
210	20240618	163100	77068450	13010	13010	13010	13010	0
211	20240618	163000	77068450	13010	13010	13010	13010	0
212	20240618	162900	77068450	13010	13010	13010	13010	9
213	20240618	162800	77068450	13010	13010	13010	13010	0
214	20240618	162700	77068450	13010	13010	13010	13010	0
215	20240618	162600	77068450	13010	13010	13010	13010	0
216	20240618	162500	77068450	13010	13010	13010	13010	0
217	20240618	162400	77068450	13010	13010	13010	13010	0
218	20240618	162300	77068450	13010	13010	13010	13010	0
219	20240618	162200	77068450	13010	13010	13010	13010	0
220	20240618	162100	77068450	13010	13010	13010	13010	0
221	20240618	162000	77068450	13010	13010	13010	13010	0
222	20240618	161900	77068450	13010	13010	13010	13010	0
223	20240618	161800	77068450	13010	13010	13010	13010	0
224	20240618	161700	77068450	13010	13010	13010	13010	0
225	20240618	161600	77068450	13010	13010	13010	13010	0
226	20240618	161500	77068450	13010	13010	13010	13010	0
227	20240618	161400	77068450	13010	13010	13010	13010	0
228	20240618	161300	77068450	13010	13010	13010	13010	0
229	20240618	161200	77068450	13010	13010	13010	13010	0
230	20240618	161100	77068450	13010	13010	13010	13010	0
231	20240618	161000	77068450	13010	13010	13010	13010	0
232	20240618	160900	77068450	13010	13010	13010	13010	0
233	20240618	160800	77068450	13010	13010	13010	13010	0
234	20240618	160700	77068450	13010	13010	13010	13010	0
235	20240618	160600	77068450	13010	13010	13010	13010	0
236	20240618	160500	77068450	13010	13010	13010	13010	0
237	20240618	160400	77068450	13010	13010	13010	13010	0
238	20240618	160300	77068450	13010	13010	13010	13010	0
239	20240618	160200	77068450	13010	13010	13010	13010	0
240	20240618	160100	77068450	13010	13010	13010	13010	0
241	20240618	160000	77068450	13010	13010	13010	13010	0
242	20240618	155900	77068450	13010	13010	13010	13010	9
243	20240618	155800	77068450	13010	13010	13010	13010	0
244	20240618	155700	77068450	13010	13010	13010	13010	0
245	20240618	155600	77068450	13010	13010	13010	13010	0
246	20240618	155500	77068450	13010	13010	13010	13010	0
247	20240618	155400	77068450	13010	13010	13010	13010	0
248	20240618	155300	77068450	13010	13010	13010	13010	0
249	20240618	155200	77068450	13010	13010	13010	13010	0
250	20240618	155100	77068450	13010	13010	13010	13010	0
251	20240618	155000	77068450	13010	13010	13010	13010	0
252	20240618	154900	77068450	13010	13010	13010	13010	0
253	20240618	154800	77068450	13010	13010	13010	13010	0
254	20240618	154700	77068450	13010	13010	13010	13010	0
255	20240618	154600	77068450	13010	13010	13010	13010	0
256	20240618	154500	77068450	13010	13010	13010	13010	0
257	20240618	154400	77068450	13010	13010	13010	13010	0
258	20240618	154300	77068450	13010	13010	13010	13010	0
259	20240618	154200	77068450	13010	13010	13010	13010	0
260	20240618	154100	77068450	13010	13010	13010	13010	0
261	20240618	154000	77068450	13010	13010	13010	13010	0
262	20240618	153900	77068450	13010	13010	13010	13010	0
263	20240618	153800	77068450	13010	13010	13010	13010	0
264	20240618	153700	77068450	13010	13010	13010	13010	0
265	20240618	153600	77068450	13010	13010	13010	13010	0
266	20240618	153500	77068450	13010	13010	13010	13010	0
267	20240618	153400	77068450	13010	13010	13010	13010	0
268	20240618	153300	77068450	13010	13010	13010	13010	0
269	20240618	153200	77068450	13010	13010	13010	13010	0
270	20240618	153100	77068450	13010	13010	13010	13010	0
271	20240618	153000	77068450	13010	13010	13010	13010	9
272	20240618	152900	76951360	12960	12960	12960	12960	0
273	20240618	152800	76951360	12960	12960	12960	12960	0
274	20240618	152700	76951360	12960	12960	12960	12960	0
275	20240618	152600	76951360	12960	12960	12960	12960	0
276	20240618	152500	76951360	12960	12960	12960	12960	0
277	20240618	152400	76951360	12960	12960	12960	12960	0
278	20240618	152300	76951360	12960	12960	12960	12960	0
279	20240618	152200	76951360	12960	12960	12960	12960	0
280	20240618	152100	76951360	12960	12960	12960	12960	0
281	20240618	152000	76951360	12960	12960	12960	12960	0
282	20240618	151900	76951360	12960	12960	12960	12960	0
283	20240618	151800	76951360	12960	12960	12960	12960	1
284	20240618	151700	76938400	12950	13000	13000	12950	2
285	20240618	151600	76912450	12950	12950	12950	12950	0
286	20240618	151500	76912450	12950	12950	12950	12950	0
287	20240618	151400	76912450	12950	12950	12950	12950	0
288	20240618	151300	76912450	12950	12950	12950	12950	1
289	20240618	151200	76899500	13000	13000	13000	13000	0
290	20240618	151100	76899500	13000	13000	13000	13000	0
291	20240618	151000	76899500	13000	13000	13000	13000	1
292	20240618	150900	76886500	13000	13000	13000	13000	0
293	20240618	150800	76886500	13000	13000	13000	13000	0
294	20240618	150700	76886500	13000	13000	13000	13000	0
295	20240618	150600	76886500	13000	13000	13000	13000	0
296	20240618	150500	76886500	13000	12950	13000	12950	80
297	20240618	150400	75846550	12920	12970	12970	12920	200
298	20240618	150300	73261980	13000	13000	13000	13000	1
299	20240618	150200	73248980	13000	13000	13000	13000	0
300	20240618	150100	73248980	13000	13000	13000	13000	0
301	20240618	150000	73248980	13000	13000	13000	13000	0
302	20240618	145900	73248980	13000	12950	13000	12950	2
303	20240618	145800	73223030	12920	12920	12920	12920	18
304	20240618	145700	72990470	12940	12940	12940	12940	11
305	20240618	145600	72848130	12990	12990	12990	12990	0
306	20240618	145500	72848130	12990	12990	12990	12990	0
307	20240618	145400	72848130	12990	12950	12990	12950	2
308	20240618	145300	72822190	13000	13000	13000	13000	0
309	20240618	145200	72822190	13000	13000	13000	13000	0
310	20240618	145100	72822190	13000	13000	13000	13000	0
311	20240618	145000	72822190	13000	13000	13000	13000	0
312	20240618	144900	72822190	13000	13000	13000	13000	33
313	20240618	144800	72393190	13000	13000	13000	13000	0
314	20240618	144700	72393190	13000	13000	13000	13000	0
315	20240618	144600	72393190	13000	13000	13000	13000	0
316	20240618	144500	72393190	13000	13000	13000	13000	0
317	20240618	144400	72393190	13000	13000	13000	13000	0
318	20240618	144300	72393190	13000	13000	13000	13000	0
319	20240618	144200	72393190	13000	13000	13000	13000	5
320	20240618	144100	72328190	13000	13000	13000	13000	1
321	20240618	144000	72315190	13010	13010	13010	13010	0
322	20240618	143900	72315190	13010	13010	13010	13010	0
323	20240618	143800	72315190	13010	13010	13010	13010	0
324	20240618	143700	72315190	13010	13000	13020	13000	101
325	20240618	143600	71001020	13000	13000	13000	13000	10
326	20240618	143500	70871020	13000	13000	13000	13000	0
327	20240618	143400	70871020	13000	13000	13000	13000	0
328	20240618	143300	70871020	13000	13000	13000	13000	2
329	20240618	143200	70845020	13000	13000	13000	13000	1
330	20240618	143100	70832020	13000	13000	13000	13000	0
331	20240618	143000	70832020	13000	13000	13000	13000	0
332	20240618	142900	70832020	13000	13000	13000	13000	0
333	20240618	142800	70832020	13000	13000	13000	13000	0
334	20240618	142700	70832020	13000	13000	13000	13000	0
335	20240618	142600	70832020	13000	13000	13000	13000	0
336	20240618	142500	70832020	13000	13000	13000	13000	0
337	20240618	142400	70832020	13000	13000	13000	13000	0
338	20240618	142300	70832020	13000	13000	13000	13000	0
339	20240618	142200	70832020	13000	12990	13000	12990	45
340	20240618	142100	70247120	13000	12990	13000	12990	600
341	20240618	142000	62447270	13000	13000	13000	13000	0
342	20240618	141900	62447270	13000	13000	13000	13000	0
343	20240618	141800	62447270	13000	12990	13000	12990	150
344	20240618	141700	60497380	12990	12990	12990	12990	0
345	20240618	141600	60497380	12990	12990	12990	12990	0
346	20240618	141500	60497380	12990	12990	12990	12990	0
347	20240618	141400	60497380	12990	12990	12990	12990	0
348	20240618	141300	60497380	12990	12990	12990	12990	38
349	20240618	141200	60003760	12990	12990	12990	12990	0
350	20240618	141100	60003760	12990	12950	12990	12950	54
351	20240618	141000	59302430	12980	12950	12980	12950	172
352	20240618	140900	57072560	12940	12940	12940	12940	0
353	20240618	140800	57072560	12940	12940	12940	12940	11
354	20240618	140700	56930220	12940	12940	12940	12940	0
355	20240618	140600	56930220	12940	12940	12940	12940	0
356	20240618	140500	56930220	12940	12940	12940	12940	0
357	20240618	140400	56930220	12940	12940	12940	12940	0
358	20240618	140300	56930220	12940	12930	12940	12930	2
359	20240618	140200	56904350	12950	12950	12950	12930	3
360	20240618	140100	56865520	12930	12930	12930	12930	1
361	20240618	140000	56852590	12940	12940	12940	12940	0
362	20240618	135900	56852590	12940	12940	12940	12940	0
363	20240618	135800	56852590	12940	12940	12940	12940	0
364	20240618	135700	56852590	12940	12940	12940	12940	0
365	20240618	135600	56852590	12940	12940	12940	12940	0
366	20240618	135500	56852590	12940	12930	12940	12930	2
367	20240618	135400	56826720	12940	12930	12950	12930	303
368	20240618	135300	52905980	12920	12920	12920	12920	5
369	20240618	135200	52841380	12930	12930	12930	12930	0
370	20240618	135100	52841380	12930	12930	12930	12930	0
371	20240618	135000	52841380	12930	12930	12930	12930	0
372	20240618	134900	52841380	12930	12930	12930	12930	1
373	20240618	134800	52828450	12920	12920	12920	12920	0
374	20240618	134700	52828450	12920	12920	12920	12920	0
375	20240618	134600	52828450	12920	12920	12920	12920	0
376	20240618	134500	52828450	12920	12920	12920	12920	0
377	20240618	134400	52828450	12920	12920	12920	12920	7
378	20240618	134300	52738010	12930	12930	12930	12930	0
379	20240618	134200	52738010	12930	12930	12930	12930	4
380	20240618	134100	52686290	12930	12930	12930	12930	4
381	20240618	134000	52634570	12930	12930	12930	12930	1
382	20240618	133900	52621640	12930	12930	12930	12930	0
383	20240618	133800	52621640	12930	12930	12930	12930	0
384	20240618	133700	52621640	12930	12930	12930	12930	0
385	20240618	133600	52621640	12930	12930	12930	12930	0
386	20240618	133500	52621640	12930	12930	12930	12930	0
387	20240618	133400	52621640	12930	12930	12930	12930	0
388	20240618	133300	52621640	12930	12930	12930	12930	0
389	20240618	133200	52621640	12930	12930	12930	12930	0
390	20240618	133100	52621640	12930	12930	12930	12930	0
391	20240618	133000	52621640	12930	12930	12930	12930	0
392	20240618	132900	52621640	12930	12930	12930	12930	0
393	20240618	132800	52621640	12930	12930	12930	12930	0
394	20240618	132700	52621640	12930	12930	12930	12930	0
395	20240618	132600	52621640	12930	12930	12930	12930	0
396	20240618	132500	52621640	12930	12930	12930	12930	6
397	20240618	132400	52544060	12930	12930	12930	12930	0
398	20240618	132300	52544060	12930	12930	12930	12930	0
399	20240618	132200	52544060	12930	12930	12930	12930	0
400	20240618	132100	52544060	12930	12930	12930	12930	0
401	20240618	132000	52544060	12930	12930	12930	12930	0
402	20240618	131900	52544060	12930	12930	12930	12930	0
403	20240618	131800	52544060	12930	12930	12930	12930	0
404	20240618	131700	52544060	12930	12930	12930	12930	1
405	20240618	131600	52531130	12930	12920	12930	12920	700
406	20240618	131500	43480360	12920	12920	12920	12920	0
407	20240618	131400	43480360	12920	12920	12920	12920	0
408	20240618	131300	43480360	12920	12920	12920	12920	0
409	20240618	131200	43480360	12920	12910	12920	12910	200
410	20240618	131100	40897110	12910	12910	12910	12910	0
411	20240618	131000	40897110	12910	12910	12910	12910	0
412	20240618	130900	40897110	12910	12910	12910	12910	0
413	20240618	130800	40897110	12910	12910	12910	12910	0
414	20240618	130700	40897110	12910	12910	12910	12910	0
415	20240618	130600	40897110	12910	12910	12910	12910	1
416	20240618	130500	40884200	12880	12880	12880	12880	0
417	20240618	130400	40884200	12880	12880	12880	12880	0
418	20240618	130300	40884200	12880	12880	12880	12880	0
419	20240618	130200	40884200	12880	12880	12880	12880	0
420	20240618	130100	40884200	12880	12880	12880	12880	0
421	20240618	130000	40884200	12880	12880	12880	12880	0
422	20240618	125900	40884200	12880	12880	12880	12880	0
423	20240618	125800	40884200	12880	12880	12880	12880	0
424	20240618	125700	40884200	12880	12880	12880	12880	0
425	20240618	125600	40884200	12880	12880	12880	12880	0
426	20240618	125500	40884200	12880	12880	12880	12880	96
427	20240618	125400	39647720	12880	12880	12880	12880	0
428	20240618	125300	39647720	12880	12880	12880	12880	157
429	20240618	125200	37625560	12890	12890	12890	12890	1
430	20240618	125100	37612670	12880	12880	12880	12880	0
431	20240618	125000	37612670	12880	12880	12880	12880	0
432	20240618	124900	37612670	12880	12880	12880	12880	0
433	20240618	124800	37612670	12880	12880	12880	12880	0
434	20240618	124700	37612670	12880	12880	12880	12880	0
435	20240618	124600	37612670	12880	12910	12910	12880	422
436	20240618	124500	32170890	12920	12920	12920	12920	1
437	20240618	124400	32157970	12910	12910	12910	12910	0
438	20240618	124300	32157970	12910	12910	12910	12910	0
439	20240618	124200	32157970	12910	12910	12910	12910	4
440	20240618	124100	32106330	12910	12910	12910	12910	0
441	20240618	124000	32106330	12910	12910	12910	12910	0
442	20240618	123900	32106330	12910	12910	12910	12910	0
443	20240618	123800	32106330	12910	12910	12910	12910	0
444	20240618	123700	32106330	12910	12910	12910	12910	0
445	20240618	123600	32106330	12910	12910	12910	12910	0
446	20240618	123500	32106330	12910	12910	12910	12910	13
447	20240618	123400	31938500	12930	12930	12930	12930	2
448	20240618	123300	31912640	12930	12930	12930	12930	0
449	20240618	123200	31912640	12930	12930	12930	12930	0
450	20240618	123100	31912640	12930	12930	12930	12930	0
451	20240618	123000	31912640	12930	12930	12930	12930	0
452	20240618	122900	31912640	12930	12930	12930	12930	0
453	20240618	122800	31912640	12930	12930	12930	12930	0
454	20240618	122700	31912640	12930	12930	12930	12930	0
455	20240618	122600	31912640	12930	12930	12930	12930	0
456	20240618	122500	31912640	12930	12930	12930	12930	0
457	20240618	122400	31912640	12930	12930	12930	12930	0
458	20240618	122300	31912640	12930	12930	12930	12930	0
459	20240618	122200	31912640	12930	12930	12930	12930	0
460	20240618	122100	31912640	12930	12930	12930	12930	0
461	20240618	122000	31912640	12930	12930	12930	12930	0
462	20240618	121900	31912640	12930	12930	12930	12930	0
463	20240618	121800	31912640	12930	12930	12930	12930	23
464	20240618	121700	31615250	12930	12930	12930	12930	0
465	20240618	121600	31615250	12930	12930	12930	12930	0
466	20240618	121500	31615250	12930	12930	12930	12930	0
467	20240618	121400	31615250	12930	12930	12930	12930	0
468	20240618	121300	31615250	12930	12930	12930	12930	0
469	20240618	121200	31615250	12930	12930	12930	12930	0
470	20240618	121100	31615250	12930	12930	12930	12930	5
471	20240618	121000	31550600	12930	12930	12930	12930	0
472	20240618	120900	31550600	12930	12920	12930	12920	3
473	20240618	120800	31511820	12930	12930	12930	12930	0
474	20240618	120700	31511820	12930	12930	12930	12930	0
475	20240618	120600	31511820	12930	12920	12930	12920	3
476	20240618	120500	31473040	12920	12920	12930	12920	7
477	20240618	120400	31382590	12920	12920	12920	12920	0
478	20240618	120300	31382590	12920	12920	12920	12920	0
479	20240618	120200	31382590	12920	12920	12920	12920	0
480	20240618	120100	31382590	12920	12920	12920	12920	0
481	20240618	120000	31382590	12920	12920	12920	12920	0
482	20240618	115900	31382590	12920	12920	12920	12920	0
483	20240618	115800	31382590	12920	12920	12920	12920	79
484	20240618	115700	30361910	12910	12910	12910	12910	0
485	20240618	115600	30361910	12910	12910	12910	12910	0
486	20240618	115500	30361910	12910	12910	12910	12910	0
487	20240618	115400	30361910	12910	12910	12910	12910	0
488	20240618	115300	30361910	12910	12910	12910	12910	0
489	20240618	115200	30361910	12910	12910	12910	12910	10
490	20240618	115100	30232810	12910	12910	12910	12910	0
491	20240618	115000	30232810	12910	12910	12910	12910	0
492	20240618	114900	30232810	12910	12910	12910	12910	1
493	20240618	114800	30219900	12900	12900	12900	12900	0
494	20240618	114700	30219900	12900	12900	12900	12900	1
495	20240618	114600	30207000	12910	12910	12910	12910	0
496	20240618	114500	30207000	12910	12910	12910	12910	0
497	20240618	114400	30207000	12910	12910	12910	12910	0
498	20240618	114300	30207000	12910	12910	12910	12910	7
499	20240618	114200	30116630	12920	12920	12920	12920	0
500	20240618	114100	30116630	12920	12920	12920	12920	0
501	20240618	114000	30116630	12920	12920	12920	12920	0
502	20240618	113900	30116630	12920	12920	12930	12920	6
503	20240618	113800	30039070	12930	12920	12930	12920	94
504	20240618	113700	28823670	12930	12920	12930	12920	2
505	20240618	113600	28797820	12920	12920	12930	12920	64
506	20240618	113500	27970330	12920	12920	12920	12920	0
507	20240618	113400	27970330	12920	12920	12920	12920	0
508	20240618	113300	27970330	12920	12920	12920	12920	68
509	20240618	113200	27091770	12920	12920	12920	12920	0
510	20240618	113100	27091770	12920	12920	12920	12920	1
511	20240618	113000	27078850	12920	12920	12920	12920	0
512	20240618	112900	27078850	12920	12920	12920	12920	0
513	20240618	112800	27078850	12920	12920	12920	12920	0
514	20240618	112700	27078850	12920	12920	12920	12920	0
515	20240618	112600	27078850	12920	12920	12920	12920	0
516	20240618	112500	27078850	12920	12920	12920	12920	0
517	20240618	112400	27078850	12920	12920	12920	12920	24
518	20240618	112300	26768770	12920	12920	12920	12920	0
519	20240618	112200	26768770	12920	12920	12920	12920	0
520	20240618	112100	26768770	12920	12920	12920	12920	0
521	20240618	112000	26768770	12920	12920	12920	12920	158
522	20240618	111900	24727410	12910	12910	12910	12910	16
523	20240618	111800	24520850	12910	12910	12910	12910	0
524	20240618	111700	24520850	12910	12910	12910	12910	0
525	20240618	111600	24520850	12910	12910	12910	12910	0
526	20240618	111500	24520850	12910	12910	12910	12910	0
527	20240618	111400	24520850	12910	12910	12910	12910	0
528	20240618	111300	24520850	12910	12910	12910	12910	0
529	20240618	111200	24520850	12910	12910	12910	12910	0
530	20240618	111100	24520850	12910	12910	12910	12910	0
531	20240618	111000	24520850	12910	12910	12910	12910	0
532	20240618	110900	24520850	12910	12910	12910	12910	0
533	20240618	110800	24520850	12910	12910	12910	12910	8
534	20240618	110700	24417570	12920	12920	12920	12920	0
535	20240618	110600	24417570	12920	12920	12920	12920	1
536	20240618	110500	24404650	12920	12920	12920	12920	0
537	20240618	110400	24404650	12920	12920	12920	12920	0
538	20240618	110300	24404650	12920	12920	12920	12920	3
539	20240618	110200	24365890	12920	12920	12920	12920	0
540	20240618	110100	24365890	12920	12920	12920	12920	0
541	20240618	110000	24365890	12920	12920	12920	12920	0
542	20240618	105900	24365890	12920	12920	12920	12920	0
543	20240618	105800	24365890	12920	12920	12920	12920	0
544	20240618	105700	24365890	12920	12920	12920	12920	10
545	20240618	105600	24236690	12910	12910	12910	12910	1
546	20240618	105500	24223780	12910	12910	12910	12910	0
547	20240618	105400	24223780	12910	12910	12910	12910	5
548	20240618	105300	24159230	12910	12910	12910	12910	0
549	20240618	105200	24159230	12910	12910	12910	12910	0
550	20240618	105100	24159230	12910	12910	12910	12910	1
551	20240618	105000	24146320	12910	12910	12910	12910	0
552	20240618	104900	24146320	12910	12910	12910	12910	0
553	20240618	104800	24146320	12910	12910	12910	12910	5
554	20240618	104700	24081770	12920	12920	12920	12920	10
555	20240618	104600	23952570	12930	12920	12930	12920	2
556	20240618	104500	23926720	12920	12920	12920	12920	0
557	20240618	104400	23926720	12920	12920	12920	12920	0
558	20240618	104300	23926720	12920	12920	12920	12920	0
559	20240618	104200	23926720	12920	12930	12930	12920	5
560	20240618	104100	23862110	12920	12910	12930	12910	3
561	20240618	104000	23823350	12930	12930	12930	12930	0
562	20240618	103900	23823350	12930	12910	12930	12910	4
563	20240618	103800	23771670	12940	12940	12940	12940	0
564	20240618	103700	23771670	12940	12940	12940	12940	0
565	20240618	103600	23771670	12940	12940	12940	12940	0
566	20240618	103500	23771670	12940	12940	12940	12940	0
567	20240618	103400	23771670	12940	12910	12940	12910	2
568	20240618	103300	23745820	12930	12920	12940	12920	54
569	20240618	103200	23047360	12920	12910	12940	12910	7
570	20240618	103100	22956860	12940	12910	12940	12910	201
571	20240618	103000	20358500	12910	12910	12910	12910	0
572	20240618	102900	20358500	12910	12910	12910	12910	0
573	20240618	102800	20358500	12910	12910	12910	12910	2
574	20240618	102700	20332680	12890	12890	12890	12890	0
575	20240618	102600	20332680	12890	12890	12890	12890	0
576	20240618	102500	20332680	12890	12890	12890	12890	0
577	20240618	102400	20332680	12890	12890	12890	12890	0
578	20240618	102300	20332680	12890	12890	12890	12890	31
579	20240618	102200	19933090	12920	12920	12920	12920	2
580	20240618	102100	19907250	12930	12930	12930	12930	0
581	20240618	102000	19907250	12930	12930	12930	12930	0
582	20240618	101900	19907250	12930	12930	12930	12920	5
583	20240618	101800	19842630	12920	12920	12930	12920	4
584	20240618	101700	19790940	12930	12920	12930	12920	3
585	20240618	101600	19752160	12930	12920	12930	12920	9
586	20240618	101500	19635870	12930	12920	12930	12920	2
587	20240618	101400	19610020	12920	12920	12920	12920	355
588	20240618	101300	15023420	12890	12900	12900	12890	102
589	20240618	101200	13707740	12910	12910	12910	12910	1
590	20240618	101100	13694830	12910	12910	12910	12910	0
591	20240618	101000	13694830	12910	12910	12910	12910	0
592	20240618	100900	13694830	12910	12910	12910	12910	0
593	20240618	100800	13694830	12910	12910	12910	12910	10
594	20240618	100700	13565730	12920	12920	12920	12920	0
595	20240618	100600	13565730	12920	12910	12920	12910	15
596	20240618	100500	13372060	12910	12920	12920	12910	2
597	20240618	100400	13346230	12920	12920	12920	12920	0
598	20240618	100300	13346230	12920	12920	12920	12920	0
599	20240618	100200	13346230	12920	12920	12920	12920	0
600	20240618	100100	13346230	12920	12920	12920	12920	0
601	20240618	100000	13346230	12920	12920	12920	12920	13
602	20240618	095900	13178270	12920	12920	12920	12920	2
603	20240618	095800	13152430	12900	12900	12900	12900	1
604	20240618	095700	13139530	12920	12920	12920	12920	5
605	20240618	095600	13074930	12920	12920	12920	12920	0
606	20240618	095500	13074930	12920	12920	12920	12920	0
607	20240618	095400	13074930	12920	12900	12920	12900	100
608	20240618	095300	11784460	12890	12890	12890	12890	0
609	20240618	095200	11784460	12890	12890	12890	12890	0
610	20240618	095100	11784460	12890	12890	12890	12890	10
611	20240618	095000	11655560	12900	12900	12900	12900	0
612	20240618	094900	11655560	12900	12900	12900	12900	0
613	20240618	094800	11655560	12900	12900	12900	12900	0
614	20240618	094700	11655560	12900	12900	12900	12900	0
615	20240618	094600	11655560	12900	12900	12900	12900	0
616	20240618	094500	11655560	12900	12900	12900	12900	1
617	20240618	094400	11642660	12900	12900	12900	12900	1
618	20240618	094300	11629760	12890	12890	12890	12890	45
619	20240618	094200	11049710	12890	12890	12890	12890	0
620	20240618	094100	11049710	12890	12880	12890	12880	31
621	20240618	094000	10650420	12890	12890	12890	12890	27
622	20240618	093900	10302390	12890	12890	12890	12890	0
623	20240618	093800	10302390	12890	12890	12890	12890	0
624	20240618	093700	10302390	12890	12890	12890	12890	0
625	20240618	093600	10302390	12890	12890	12890	12890	0
626	20240618	093500	10302390	12890	12890	12890	12890	2
627	20240618	093400	10276610	12890	12890	12890	12890	0
628	20240618	093300	10276610	12890	12890	12890	12890	0
629	20240618	093200	10276610	12890	12890	12890	12890	0
630	20240618	093100	10276610	12890	12890	12890	12890	1
631	20240618	093000	10263720	12890	12890	12890	12890	9
632	20240618	092900	10147710	12890	12890	12890	12890	1
633	20240618	092800	10134820	12890	12880	12890	12880	35
634	20240618	092700	9683900	12870	12870	12870	12870	0
635	20240618	092600	9683900	12870	12870	12870	12870	0
636	20240618	092500	9683900	12870	12870	12870	12870	0
637	20240618	092400	9683900	12870	12870	12870	12870	0
638	20240618	092300	9683900	12870	12870	12870	12860	110
639	20240618	092200	8269200	12860	12860	12860	12860	0
640	20240618	092100	8269200	12860	12860	12860	12860	0
641	20240618	092000	8269200	12860	12860	12860	12860	7
642	20240618	091900	8179180	12860	12900	12920	12860	165
643	20240618	091800	6056240	12910	12900	12910	12900	2
644	20240618	091700	6030430	12910	12910	12910	12910	1
645	20240618	091600	6017520	12900	12900	12900	12900	1
646	20240618	091500	6004620	12910	12910	12910	12910	0
647	20240618	091400	6004620	12910	12900	12910	12900	2
648	20240618	091300	5978810	12920	12900	12920	12900	6
649	20240618	091200	5901330	12920	12910	12920	12900	4
650	20240618	091100	5849690	12920	12920	12920	12920	6
651	20240618	091000	5772170	12920	12920	12920	12920	2
652	20240618	090900	5746330	12850	12850	12850	12850	0
653	20240618	090800	5746330	12850	12850	12850	12850	0
654	20240618	090700	5746330	12850	12850	12850	12850	0
655	20240618	090600	5746330	12850	12850	12850	12850	0
656	20240618	090500	5746330	12850	12850	12850	12850	0
657	20240618	090400	5746330	12850	12850	12850	12850	0
658	20240618	090300	5746330	12850	12850	12850	12850	0
659	20240618	090200	5746330	12850	12930	12930	12850	179
660	20240618	090100	3439380	12930	12930	12930	12930	0
661	20240618	090000	3439380	12930	12930	12930	12930	266