KissMeData/221980/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	204100	72040330	12960	12960	12960	12960	18
3	20240618	204000	72040330	12960	12960	12960	12960	0
4	20240618	203900	72040330	12960	12960	12960	12960	0
5	20240618	203800	72040330	12960	12960	12960	12960	0
6	20240618	203700	72040330	12960	12960	12960	12960	0
7	20240618	203600	72040330	12960	12960	12960	12960	0
8	20240618	203500	72040330	12960	12960	12960	12960	0
9	20240618	203400	72040330	12960	12960	12960	12960	0
10	20240618	203300	72040330	12960	12960	12960	12960	0
11	20240618	203200	72040330	12960	12960	12960	12960	0
12	20240618	203100	72040330	12960	12960	12960	12960	0
13	20240618	203000	72040330	12960	12960	12960	12960	0
14	20240618	202900	72040330	12960	12960	12960	12960	0
15	20240618	202800	72040330	12960	12960	12960	12960	0
16	20240618	202700	72040330	12960	12960	12960	12960	0
17	20240618	202600	72040330	12960	12960	12960	12960	0
18	20240618	202500	72040330	12960	12960	12960	12960	0
19	20240618	202400	72040330	12960	12960	12960	12960	0
20	20240618	202300	72040330	12960	12960	12960	12960	0
21	20240618	202200	72040330	12960	12960	12960	12960	0
22	20240618	202100	72040330	12960	12960	12960	12960	0
23	20240618	202000	72040330	12960	12960	12960	12960	0
24	20240618	201900	72040330	12960	12960	12960	12960	0
25	20240618	201800	72040330	12960	12960	12960	12960	0
26	20240618	201700	72040330	12960	12960	12960	12960	0
27	20240618	201600	72040330	12960	12960	12960	12960	0
28	20240618	201500	72040330	12960	12960	12960	12960	0
29	20240618	201400	72040330	12960	12960	12960	12960	0
30	20240618	201300	72040330	12960	12960	12960	12960	0
31	20240618	201200	72040330	12960	12960	12960	12960	0
32	20240618	201100	72040330	12960	12960	12960	12960	18
33	20240618	201000	72040330	12960	12960	12960	12960	0
34	20240618	200900	72040330	12960	12960	12960	12960	0
35	20240618	200800	72040330	12960	12960	12960	12960	0
36	20240618	200700	72040330	12960	12960	12960	12960	0
37	20240618	200600	72040330	12960	12960	12960	12960	0
38	20240618	200500	72040330	12960	12960	12960	12960	0
39	20240618	200400	72040330	12960	12960	12960	12960	0
40	20240618	200300	72040330	12960	12960	12960	12960	0
41	20240618	200200	72040330	12960	12960	12960	12960	0
42	20240618	200100	72040330	12960	12960	12960	12960	0
43	20240618	200000	72040330	12960	12960	12960	12960	0
44	20240618	195900	72040330	12960	12960	12960	12960	0
45	20240618	195800	72040330	12960	12960	12960	12960	0
46	20240618	195700	72040330	12960	12960	12960	12960	0
47	20240618	195600	72040330	12960	12960	12960	12960	0
48	20240618	195500	72040330	12960	12960	12960	12960	0
49	20240618	195400	72040330	12960	12960	12960	12960	0
50	20240618	195300	72040330	12960	12960	12960	12960	0
51	20240618	195200	72040330	12960	12960	12960	12960	0
52	20240618	195100	72040330	12960	12960	12960	12960	0
53	20240618	195000	72040330	12960	12960	12960	12960	0
54	20240618	194900	72040330	12960	12960	12960	12960	0
55	20240618	194800	72040330	12960	12960	12960	12960	0
56	20240618	194700	72040330	12960	12960	12960	12960	0
57	20240618	194600	72040330	12960	12960	12960	12960	0
58	20240618	194500	72040330	12960	12960	12960	12960	0
59	20240618	194400	72040330	12960	12960	12960	12960	0
60	20240618	194300	72040330	12960	12960	12960	12960	0
61	20240618	194200	72040330	12960	12960	12960	12960	0
62	20240618	194100	72040330	12960	12960	12960	12960	18
63	20240618	194000	72040330	12960	12960	12960	12960	0
64	20240618	193900	72040330	12960	12960	12960	12960	0
65	20240618	193800	72040330	12960	12960	12960	12960	0
66	20240618	193700	72040330	12960	12960	12960	12960	0
67	20240618	193600	72040330	12960	12960	12960	12960	0
68	20240618	193500	72040330	12960	12960	12960	12960	0
69	20240618	193400	72040330	12960	12960	12960	12960	0
70	20240618	193300	72040330	12960	12960	12960	12960	0
71	20240618	193200	72040330	12960	12960	12960	12960	0
72	20240618	193100	72040330	12960	12960	12960	12960	0
73	20240618	193000	72040330	12960	12960	12960	12960	0
74	20240618	192900	72040330	12960	12960	12960	12960	0
75	20240618	192800	72040330	12960	12960	12960	12960	0
76	20240618	192700	72040330	12960	12960	12960	12960	0
77	20240618	192600	72040330	12960	12960	12960	12960	0
78	20240618	192500	72040330	12960	12960	12960	12960	0
79	20240618	192400	72040330	12960	12960	12960	12960	0
80	20240618	192300	72040330	12960	12960	12960	12960	0
81	20240618	192200	72040330	12960	12960	12960	12960	0
82	20240618	192100	72040330	12960	12960	12960	12960	0
83	20240618	192000	72040330	12960	12960	12960	12960	0
84	20240618	191900	72040330	12960	12960	12960	12960	0
85	20240618	191800	72040330	12960	12960	12960	12960	0
86	20240618	191700	72040330	12960	12960	12960	12960	0
87	20240618	191600	72040330	12960	12960	12960	12960	0
88	20240618	191500	72040330	12960	12960	12960	12960	0
89	20240618	191400	72040330	12960	12960	12960	12960	0
90	20240618	191300	72040330	12960	12960	12960	12960	0
91	20240618	191200	72040330	12960	12960	12960	12960	0
92	20240618	191100	72040330	12960	12960	12960	12960	18
93	20240618	191000	72040330	12960	12960	12960	12960	0
94	20240618	190900	72040330	12960	12960	12960	12960	0
95	20240618	190800	72040330	12960	12960	12960	12960	0
96	20240618	190700	72040330	12960	12960	12960	12960	0
97	20240618	190600	72040330	12960	12960	12960	12960	0
98	20240618	190500	72040330	12960	12960	12960	12960	0
99	20240618	190400	72040330	12960	12960	12960	12960	0
100	20240618	190300	72040330	12960	12960	12960	12960	0
101	20240618	190200	72040330	12960	12960	12960	12960	0
102	20240618	190100	72040330	12960	12960	12960	12960	0
103	20240618	190000	72040330	12960	12960	12960	12960	0
104	20240618	185900	72040330	12960	12960	12960	12960	0
105	20240618	185800	72040330	12960	12960	12960	12960	0
106	20240618	185700	72040330	12960	12960	12960	12960	0
107	20240618	185600	72040330	12960	12960	12960	12960	0
108	20240618	185500	72040330	12960	12960	12960	12960	0
109	20240618	185400	72040330	12960	12960	12960	12960	0
110	20240618	185300	72040330	12960	12960	12960	12960	0
111	20240618	185200	72040330	12960	12960	12960	12960	0
112	20240618	185100	72040330	12960	12960	12960	12960	0
113	20240618	185000	72040330	12960	12960	12960	12960	0
114	20240618	184900	72040330	12960	12960	12960	12960	0
115	20240618	184800	72040330	12960	12960	12960	12960	0
116	20240618	184700	72040330	12960	12960	12960	12960	0
117	20240618	184600	72040330	12960	12960	12960	12960	0
118	20240618	184500	72040330	12960	12960	12960	12960	0
119	20240618	184400	72040330	12960	12960	12960	12960	0
120	20240618	184300	72040330	12960	12960	12960	12960	0
121	20240618	184200	72040330	12960	12960	12960	12960	0
122	20240618	184100	72040330	12960	12960	12960	12960	18
123	20240618	184000	72040330	12960	12960	12960	12960	0
124	20240618	183900	72040330	12960	12960	12960	12960	0
125	20240618	183800	72040330	12960	12960	12960	12960	0
126	20240618	183700	72040330	12960	12960	12960	12960	0
127	20240618	183600	72040330	12960	12960	12960	12960	0
128	20240618	183500	72040330	12960	12960	12960	12960	0
129	20240618	183400	72040330	12960	12960	12960	12960	0
130	20240618	183300	72040330	12960	12960	12960	12960	0
131	20240618	183200	72040330	12960	12960	12960	12960	0
132	20240618	183100	72040330	12960	12960	12960	12960	0
133	20240618	183000	72040330	12960	12960	12960	12960	0
134	20240618	182900	72040330	12960	12960	12960	12960	0
135	20240618	182800	72040330	12960	12960	12960	12960	0
136	20240618	182700	72040330	12960	12960	12960	12960	0
137	20240618	182600	72040330	12960	12960	12960	12960	0
138	20240618	182500	72040330	12960	12960	12960	12960	0
139	20240618	182400	72040330	12960	12960	12960	12960	0
140	20240618	182300	72040330	12960	12960	12960	12960	0
141	20240618	182200	72040330	12960	12960	12960	12960	0
142	20240618	182100	72040330	12960	12960	12960	12960	0
143	20240618	182000	72040330	12960	12960	12960	12960	0
144	20240618	181900	72040330	12960	12960	12960	12960	0
145	20240618	181800	72040330	12960	12960	12960	12960	0
146	20240618	181700	72040330	12960	12960	12960	12960	0
147	20240618	181600	72040330	12960	12960	12960	12960	0
148	20240618	181500	72040330	12960	12960	12960	12960	0
149	20240618	181400	72040330	12960	12960	12960	12960	0
150	20240618	181300	72040330	12960	12960	12960	12960	0
151	20240618	181200	72040330	12960	12960	12960	12960	0
152	20240618	181100	72040330	12960	12960	12960	12960	18
153	20240618	181000	72040330	12960	12960	12960	12960	0
154	20240618	180900	72040330	12960	12960	12960	12960	0
155	20240618	180800	72040330	12960	12960	12960	12960	0
156	20240618	180700	72040330	12960	12960	12960	12960	0
157	20240618	180600	72040330	12960	12960	12960	12960	0
158	20240618	180500	72040330	12960	12960	12960	12960	0
159	20240618	180400	72040330	12960	12960	12960	12960	0
160	20240618	180300	72040330	12960	12960	12960	12960	0
161	20240618	180200	72040330	12960	12960	12960	12960	0
162	20240618	180100	72040330	12960	12960	12960	12960	0
163	20240618	180000	72040330	12960	12960	12960	12960	0
164	20240618	175900	72040330	12960	12960	12960	12960	0
165	20240618	175800	72040330	12960	12960	12960	12960	0
166	20240618	175700	72040330	12960	12960	12960	12960	0
167	20240618	175600	72040330	12960	12960	12960	12960	0
168	20240618	175500	72040330	12960	12960	12960	12960	0
169	20240618	175400	72040330	12960	12960	12960	12960	0
170	20240618	175300	72040330	12960	12960	12960	12960	0
171	20240618	175200	72040330	12960	12960	12960	12960	0
172	20240618	175100	72040330	12960	12960	12960	12960	0
173	20240618	175000	72040330	12960	12960	12960	12960	0
174	20240618	174900	72040330	12960	12960	12960	12960	0
175	20240618	174800	72040330	12960	12960	12960	12960	0
176	20240618	174700	72040330	12960	12960	12960	12960	0
177	20240618	174600	72040330	12960	12960	12960	12960	0
178	20240618	174500	72040330	12960	12960	12960	12960	0
179	20240618	174400	72040330	12960	12960	12960	12960	0
180	20240618	174300	72040330	12960	12960	12960	12960	0
181	20240618	174200	72040330	12960	12960	12960	12960	0
182	20240618	174100	72040330	12960	12960	12960	12960	18
183	20240618	174000	72040330	12960	12960	12960	12960	0
184	20240618	173900	72040330	12960	12960	12960	12960	0
185	20240618	173800	72040330	12960	12960	12960	12960	0
186	20240618	173700	72040330	12960	12960	12960	12960	0
187	20240618	173600	72040330	12960	12960	12960	12960	0
188	20240618	173500	72040330	12960	12960	12960	12960	0
189	20240618	173400	72040330	12960	12960	12960	12960	0
190	20240618	173300	72040330	12960	12960	12960	12960	0
191	20240618	173200	72040330	12960	12960	12960	12960	0
192	20240618	173100	72040330	12960	12960	12960	12960	0
193	20240618	173000	72040330	12960	12960	12960	12960	0
194	20240618	172900	72040330	12960	12960	12960	12960	0
195	20240618	172800	72040330	12960	12960	12960	12960	0
196	20240618	172700	72040330	12960	12960	12960	12960	0
197	20240618	172600	72040330	12960	12960	12960	12960	0
198	20240618	172500	72040330	12960	12960	12960	12960	0
199	20240618	172400	72040330	12960	12960	12960	12960	0
200	20240618	172300	72040330	12960	12960	12960	12960	0
201	20240618	172200	72040330	12960	12960	12960	12960	0
202	20240618	172100	72040330	12960	12960	12960	12960	0
203	20240618	172000	72040330	12960	12960	12960	12960	0
204	20240618	171900	72040330	12960	12960	12960	12960	0
205	20240618	171800	72040330	12960	12960	12960	12960	0
206	20240618	171700	72040330	12960	12960	12960	12960	0
207	20240618	171600	72040330	12960	12960	12960	12960	0
208	20240618	171500	72040330	12960	12960	12960	12960	0
209	20240618	171400	72040330	12960	12960	12960	12960	0
210	20240618	171300	72040330	12960	12960	12960	12960	0
211	20240618	171200	72040330	12960	12960	12960	12960	0
212	20240618	171100	72040330	12960	12960	12960	12960	18
213	20240618	171000	72040330	12960	12960	12960	12960	0
214	20240618	170900	72040330	12960	12960	12960	12960	0
215	20240618	170800	72040330	12960	12960	12960	12960	0
216	20240618	170700	72040330	12960	12960	12960	12960	0
217	20240618	170600	72040330	12960	12960	12960	12960	0
218	20240618	170500	72040330	12960	12960	12960	12960	0
219	20240618	170400	72040330	12960	12960	12960	12960	0
220	20240618	170300	72040330	12960	12960	12960	12960	0
221	20240618	170200	72040330	12960	12960	12960	12960	0
222	20240618	170100	72040330	12960	12960	12960	12960	0
223	20240618	170000	72040330	12960	12960	12960	12960	0
224	20240618	165900	72040330	12960	12960	12960	12960	0
225	20240618	165800	72040330	12960	12960	12960	12960	0
226	20240618	165700	72040330	12960	12960	12960	12960	0
227	20240618	165600	72040330	12960	12960	12960	12960	0
228	20240618	165500	72040330	12960	12960	12960	12960	0
229	20240618	165400	72040330	12960	12960	12960	12960	0
230	20240618	165300	72040330	12960	12960	12960	12960	0
231	20240618	165200	72040330	12960	12960	12960	12960	0
232	20240618	165100	72040330	12960	12960	12960	12960	0
233	20240618	165000	72040330	12960	12960	12960	12960	0
234	20240618	164900	72040330	12960	12960	12960	12960	0
235	20240618	164800	72040330	12960	12960	12960	12960	0
236	20240618	164700	72040330	12960	12960	12960	12960	0
237	20240618	164600	72040330	12960	12960	12960	12960	0
238	20240618	164500	72040330	12960	12960	12960	12960	0
239	20240618	164400	72040330	12960	12960	12960	12960	0
240	20240618	164300	72040330	12960	12960	12960	12960	0
241	20240618	164200	72040330	12960	12960	12960	12960	0
242	20240618	164100	72040330	12960	12960	12960	12960	18
243	20240618	164000	72040330	12960	12960	12960	12960	0
244	20240618	163900	72040330	12960	12960	12960	12960	0
245	20240618	163800	72040330	12960	12960	12960	12960	0
246	20240618	163700	72040330	12960	12960	12960	12960	0
247	20240618	163600	72040330	12960	12960	12960	12960	0
248	20240618	163500	72040330	12960	12960	12960	12960	0
249	20240618	163400	72040330	12960	12960	12960	12960	0
250	20240618	163300	72040330	12960	12960	12960	12960	0
251	20240618	163200	72040330	12960	12960	12960	12960	0
252	20240618	163100	72040330	12960	12960	12960	12960	0
253	20240618	163000	72040330	12960	12960	12960	12960	0
254	20240618	162900	72040330	12960	12960	12960	12960	0
255	20240618	162800	72040330	12960	12960	12960	12960	0
256	20240618	162700	72040330	12960	12960	12960	12960	0
257	20240618	162600	72040330	12960	12960	12960	12960	0
258	20240618	162500	72040330	12960	12960	12960	12960	0
259	20240618	162400	72040330	12960	12960	12960	12960	0
260	20240618	162300	72040330	12960	12960	12960	12960	0
261	20240618	162200	72040330	12960	12960	12960	12960	0
262	20240618	162100	72040330	12960	12960	12960	12960	0
263	20240618	162000	72040330	12960	12960	12960	12960	0
264	20240618	161900	72040330	12960	12960	12960	12960	0
265	20240618	161800	72040330	12960	12960	12960	12960	0
266	20240618	161700	72040330	12960	12960	12960	12960	0
267	20240618	161600	72040330	12960	12960	12960	12960	0
268	20240618	161500	72040330	12960	12960	12960	12960	0
269	20240618	161400	72040330	12960	12960	12960	12960	0
270	20240618	161300	72040330	12960	12960	12960	12960	0
271	20240618	161200	72040330	12960	12960	12960	12960	0
272	20240618	161100	72040330	12960	12960	12960	12960	18
273	20240618	161000	72040330	12960	12960	12960	12960	0
274	20240618	160900	72040330	12960	12960	12960	12960	0
275	20240618	160800	72040330	12960	12960	12960	12960	0
276	20240618	160700	72040330	12960	12960	12960	12960	0
277	20240618	160600	72040330	12960	12960	12960	12960	0
278	20240618	160500	72040330	12960	12960	12960	12960	0
279	20240618	160400	72040330	12960	12960	12960	12960	0
280	20240618	160300	72040330	12960	12960	12960	12960	0
281	20240618	160200	72040330	12960	12960	12960	12960	0
282	20240618	160100	72040330	12960	12960	12960	12960	0
283	20240618	160000	72040330	12960	12960	12960	12960	0
284	20240618	155900	72040330	12960	12960	12960	12960	0
285	20240618	155800	72040330	12960	12960	12960	12960	0
286	20240618	155700	72040330	12960	12960	12960	12960	0
287	20240618	155600	72040330	12960	12960	12960	12960	0
288	20240618	155500	72040330	12960	12960	12960	12960	0
289	20240618	155400	72040330	12960	12960	12960	12960	0
290	20240618	155300	72040330	12960	12960	12960	12960	0
291	20240618	155200	72040330	12960	12960	12960	12960	0
292	20240618	155100	72040330	12960	12960	12960	12960	0
293	20240618	155000	72040330	12960	12960	12960	12960	0
294	20240618	154900	72040330	12960	12960	12960	12960	0
295	20240618	154800	72040330	12960	12960	12960	12960	0
296	20240618	154700	72040330	12960	12960	12960	12960	0
297	20240618	154600	72040330	12960	12960	12960	12960	0
298	20240618	154500	72040330	12960	12960	12960	12960	0
299	20240618	154400	72040330	12960	12960	12960	12960	0
300	20240618	154300	72040330	12960	12960	12960	12960	0
301	20240618	154200	72040330	12960	12960	12960	12960	0
302	20240618	154100	72040330	12960	12960	12960	12960	18
303	20240618	154000	72040330	12960	12960	12960	12960	0
304	20240618	153900	72040330	12960	12960	12960	12960	0
305	20240618	153800	72040330	12960	12960	12960	12960	0
306	20240618	153700	72040330	12960	12960	12960	12960	0
307	20240618	153600	72040330	12960	12960	12960	12960	0
308	20240618	153500	72040330	12960	12960	12960	12960	0
309	20240618	153400	72040330	12960	12960	12960	12960	0
310	20240618	153300	72040330	12960	12960	12960	12960	0
311	20240618	153200	72040330	12960	12960	12960	12960	0
312	20240618	153100	72040330	12960	12960	12960	12960	0
313	20240618	153000	72040330	12960	12960	12960	12960	18
314	20240618	152900	71807050	12970	12970	12970	12970	0
315	20240618	152800	71807050	12970	12970	12970	12970	0
316	20240618	152700	71807050	12970	12970	12970	12970	0
317	20240618	152600	71807050	12970	12970	12970	12970	0
318	20240618	152500	71807050	12970	12970	12970	12970	0
319	20240618	152400	71807050	12970	12970	12970	12970	0
320	20240618	152300	71807050	12970	12970	12970	12970	0
321	20240618	152200	71807050	12970	12970	12970	12970	0
322	20240618	152100	71807050	12970	12970	12970	12970	0
323	20240618	152000	71807050	12970	12970	12970	12970	0
324	20240618	151900	71807050	12970	12970	12970	12970	0
325	20240618	151800	71807050	12970	12970	12970	12970	0
326	20240618	151700	71807050	12970	12970	12970	12970	0
327	20240618	151600	71807050	12970	12970	12970	12970	0
328	20240618	151500	71807050	12970	12970	12970	12970	7
329	20240618	151400	71716260	12970	12970	12970	12970	0
330	20240618	151300	71716260	12970	12970	12970	12970	3
331	20240618	151200	71677350	12980	12980	12980	12980	0
332	20240618	151100	71677350	12980	12980	12980	12980	0
333	20240618	151000	71677350	12980	12980	12980	12980	0
334	20240618	150900	71677350	12980	12980	12980	12980	0
335	20240618	150800	71677350	12980	12980	12980	12980	0
336	20240618	150700	71677350	12980	12980	12980	12980	0
337	20240618	150600	71677350	12980	12980	12980	12980	0
338	20240618	150500	71677350	12980	12980	12980	12980	0
339	20240618	150400	71677350	12980	12980	12980	12980	0
340	20240618	150300	71677350	12980	12980	12980	12980	0
341	20240618	150200	71677350	12980	12980	12980	12980	0
342	20240618	150100	71677350	12980	12980	12980	12980	0
343	20240618	150000	71677350	12980	12980	12980	12980	0
344	20240618	145900	71677350	12980	12980	12980	12980	0
345	20240618	145800	71677350	12980	12980	12980	12980	0
346	20240618	145700	71677350	12980	12980	12980	12980	0
347	20240618	145600	71677350	12980	12980	12980	12980	0
348	20240618	145500	71677350	12980	12980	12980	12980	0
349	20240618	145400	71677350	12980	12980	12980	12980	1
350	20240618	145300	71664370	12980	12950	12980	12950	144
351	20240618	145200	69796230	12900	12900	12900	12900	0
352	20240618	145100	69796230	12900	12900	12900	12900	0
353	20240618	145000	69796230	12900	12900	12900	12900	0
354	20240618	144900	69796230	12900	12900	12900	12900	0
355	20240618	144800	69796230	12900	12900	12900	12900	0
356	20240618	144700	69796230	12900	12900	12900	12900	0
357	20240618	144600	69796230	12900	12900	12900	12900	0
358	20240618	144500	69796230	12900	12900	12900	12900	0
359	20240618	144400	69796230	12900	12900	12900	12900	0
360	20240618	144300	69796230	12900	12900	12900	12900	0
361	20240618	144200	69796230	12900	12900	12900	12900	0
362	20240618	144100	69796230	12900	12900	12900	12900	0
363	20240618	144000	69796230	12900	12900	12900	12900	0
364	20240618	143900	69796230	12900	12900	12900	12900	0
365	20240618	143800	69796230	12900	12900	12900	12900	0
366	20240618	143700	69796230	12900	12900	12900	12900	0
367	20240618	143600	69796230	12900	12900	12900	12900	0
368	20240618	143500	69796230	12900	12900	12900	12900	0
369	20240618	143400	69796230	12900	12900	12900	12900	0
370	20240618	143300	69796230	12900	12900	12900	12900	0
371	20240618	143200	69796230	12900	12900	12900	12900	0
372	20240618	143100	69796230	12900	12900	12900	12900	0
373	20240618	143000	69796230	12900	12900	12900	12900	0
374	20240618	142900	69796230	12900	12900	12900	12900	41
375	20240618	142800	69267330	12900	12900	12900	12900	0
376	20240618	142700	69267330	12900	12900	12900	12900	0
377	20240618	142600	69267330	12900	12900	12900	12900	0
378	20240618	142500	69267330	12900	12900	12900	12900	0
379	20240618	142400	69267330	12900	12900	12900	12900	0
380	20240618	142300	69267330	12900	12900	12900	12900	0
381	20240618	142200	69267330	12900	12900	12900	12900	0
382	20240618	142100	69267330	12900	12900	12900	12900	0
383	20240618	142000	69267330	12900	12900	12900	12900	0
384	20240618	141900	69267330	12900	12900	12900	12900	0
385	20240618	141800	69267330	12900	12900	12900	12900	0
386	20240618	141700	69267330	12900	12900	12900	12900	0
387	20240618	141600	69267330	12900	12900	12900	12900	0
388	20240618	141500	69267330	12900	12900	12900	12900	0
389	20240618	141400	69267330	12900	12900	12900	12900	0
390	20240618	141300	69267330	12900	12900	12900	12900	0
391	20240618	141200	69267330	12900	12900	12900	12900	0
392	20240618	141100	69267330	12900	12900	12900	12900	0
393	20240618	141000	69267330	12900	12900	12900	12900	0
394	20240618	140900	69267330	12900	12900	12900	12900	0
395	20240618	140800	69267330	12900	12900	12900	12900	0
396	20240618	140700	69267330	12900	12900	12900	12900	0
397	20240618	140600	69267330	12900	12900	12900	12900	0
398	20240618	140500	69267330	12900	12900	12900	12900	0
399	20240618	140400	69267330	12900	12900	12900	12900	0
400	20240618	140300	69267330	12900	12900	12900	12900	1484
401	20240618	140200	50123730	12870	12870	12870	12870	0
402	20240618	140100	50123730	12870	12870	12870	12870	0
403	20240618	140000	50123730	12870	12870	12870	12870	0
404	20240618	135900	50123730	12870	12870	12870	12870	0
405	20240618	135800	50123730	12870	12870	12870	12870	0
406	20240618	135700	50123730	12870	12870	12870	12870	0
407	20240618	135600	50123730	12870	12870	12870	12870	0
408	20240618	135500	50123730	12870	12870	12870	12870	0
409	20240618	135400	50123730	12870	12870	12870	12870	0
410	20240618	135300	50123730	12870	12870	12870	12870	0
411	20240618	135200	50123730	12870	12870	12870	12870	0
412	20240618	135100	50123730	12870	12870	12870	12870	0
413	20240618	135000	50123730	12870	12870	12870	12870	0
414	20240618	134900	50123730	12870	12890	12890	12870	263
415	20240618	134800	46736220	12880	12880	12880	12880	0
416	20240618	134700	46736220	12880	12880	12880	12880	0
417	20240618	134600	46736220	12880	12880	12880	12880	0
418	20240618	134500	46736220	12880	12880	12880	12880	0
419	20240618	134400	46736220	12880	12880	12880	12880	0
420	20240618	134300	46736220	12880	12880	12880	12880	0
421	20240618	134200	46736220	12880	12880	12880	12880	0
422	20240618	134100	46736220	12880	12880	12880	12880	0
423	20240618	134000	46736220	12880	12880	12880	12880	0
424	20240618	133900	46736220	12880	12880	12880	12880	0
425	20240618	133800	46736220	12880	12880	12880	12880	0
426	20240618	133700	46736220	12880	12880	12880	12880	7
427	20240618	133600	46646060	12890	12890	12890	12890	0
428	20240618	133500	46646060	12890	12890	12890	12890	0
429	20240618	133400	46646060	12890	12890	12890	12890	0
430	20240618	133300	46646060	12890	12890	12890	12890	0
431	20240618	133200	46646060	12890	12890	12890	12890	0
432	20240618	133100	46646060	12890	12890	12890	12890	0
433	20240618	133000	46646060	12890	12890	12890	12890	14
434	20240618	132900	46465600	12900	12900	12900	12900	0
435	20240618	132800	46465600	12900	12900	12900	12900	0
436	20240618	132700	46465600	12900	12900	12900	12900	0
437	20240618	132600	46465600	12900	12900	12900	12900	1
438	20240618	132500	46452700	12900	12900	12900	12900	0
439	20240618	132400	46452700	12900	12900	12900	12900	0
440	20240618	132300	46452700	12900	12900	12900	12900	18
441	20240618	132200	46220500	12900	12900	12900	12900	0
442	20240618	132100	46220500	12900	12900	12900	12900	0
443	20240618	132000	46220500	12900	12900	12900	12900	0
444	20240618	131900	46220500	12900	12900	12900	12900	0
445	20240618	131800	46220500	12900	12900	12900	12900	0
446	20240618	131700	46220500	12900	12900	12900	12900	0
447	20240618	131600	46220500	12900	12900	12900	12900	16
448	20240618	131500	46014100	12900	12900	12900	12900	0
449	20240618	131400	46014100	12900	12900	12900	12900	0
450	20240618	131300	46014100	12900	12900	12900	12900	0
451	20240618	131200	46014100	12900	12900	12900	12900	0
452	20240618	131100	46014100	12900	12900	12900	12900	0
453	20240618	131000	46014100	12900	12900	12900	12900	0
454	20240618	130900	46014100	12900	12900	12900	12900	18
455	20240618	130800	45781900	12900	12900	12900	12900	0
456	20240618	130700	45781900	12900	12900	12900	12900	0
457	20240618	130600	45781900	12900	12900	12900	12900	0
458	20240618	130500	45781900	12900	12900	12900	12900	0
459	20240618	130400	45781900	12900	12900	12900	12900	0
460	20240618	130300	45781900	12900	12900	12900	12900	0
461	20240618	130200	45781900	12900	12900	12900	12900	12
462	20240618	130100	45627100	12900	12900	12900	12900	0
463	20240618	130000	45627100	12900	12900	12900	12900	51
464	20240618	125900	44969200	12900	12900	12900	12900	0
465	20240618	125800	44969200	12900	12900	12900	12900	0
466	20240618	125700	44969200	12900	12900	12900	12900	0
467	20240618	125600	44969200	12900	12900	12900	12900	0
468	20240618	125500	44969200	12900	12900	12900	12900	0
469	20240618	125400	44969200	12900	12900	12900	12900	0
470	20240618	125300	44969200	12900	12900	12900	12900	100
471	20240618	125200	43679200	12900	12900	12900	12900	0
472	20240618	125100	43679200	12900	12900	12900	12900	0
473	20240618	125000	43679200	12900	12900	12900	12900	0
474	20240618	124900	43679200	12900	12900	12900	12900	0
475	20240618	124800	43679200	12900	12900	12900	12900	0
476	20240618	124700	43679200	12900	12900	12900	12900	0
477	20240618	124600	43679200	12900	12900	12900	12900	0
478	20240618	124500	43679200	12900	12900	12900	12900	0
479	20240618	124400	43679200	12900	12900	12900	12900	0
480	20240618	124300	43679200	12900	12900	12900	12900	0
481	20240618	124200	43679200	12900	12900	12900	12900	0
482	20240618	124100	43679200	12900	12900	12900	12900	0
483	20240618	124000	43679200	12900	12900	12900	12900	0
484	20240618	123900	43679200	12900	12900	12900	12900	0
485	20240618	123800	43679200	12900	12900	12900	12900	0
486	20240618	123700	43679200	12900	12900	12900	12900	0
487	20240618	123600	43679200	12900	12900	12900	12900	0
488	20240618	123500	43679200	12900	12900	12900	12900	0
489	20240618	123400	43679200	12900	12900	12900	12900	0
490	20240618	123300	43679200	12900	12900	12900	12900	0
491	20240618	123200	43679200	12900	12900	12900	12900	0
492	20240618	123100	43679200	12900	12900	12900	12900	0
493	20240618	123000	43679200	12900	12900	12900	12900	0
494	20240618	122900	43679200	12900	12900	12900	12900	0
495	20240618	122800	43679200	12900	12900	12900	12900	0
496	20240618	122700	43679200	12900	12900	12900	12900	0
497	20240618	122600	43679200	12900	12900	12900	12900	0
498	20240618	122500	43679200	12900	12900	12900	12900	0
499	20240618	122400	43679200	12900	12900	12900	12900	50
500	20240618	122300	43034200	12900	12900	12900	12900	0
501	20240618	122200	43034200	12900	12900	12900	12900	0
502	20240618	122100	43034200	12900	12900	12900	12900	0
503	20240618	122000	43034200	12900	12900	12900	12900	0
504	20240618	121900	43034200	12900	12900	12900	12900	0
505	20240618	121800	43034200	12900	12900	12900	12900	0
506	20240618	121700	43034200	12900	12900	12900	12900	0
507	20240618	121600	43034200	12900	12900	12900	12900	0
508	20240618	121500	43034200	12900	12900	12900	12900	0
509	20240618	121400	43034200	12900	12900	12900	12900	1000
510	20240618	121300	30134200	12900	12900	12900	12900	0
511	20240618	121200	30134200	12900	12900	12900	12900	0
512	20240618	121100	30134200	12900	12900	12900	12900	0
513	20240618	121000	30134200	12900	12900	12900	12900	0
514	20240618	120900	30134200	12900	12900	12900	12900	0
515	20240618	120800	30134200	12900	12900	12900	12900	0
516	20240618	120700	30134200	12900	12900	12900	12900	0
517	20240618	120600	30134200	12900	12900	12900	12900	0
518	20240618	120500	30134200	12900	12900	12900	12900	0
519	20240618	120400	30134200	12900	12900	12900	12900	0
520	20240618	120300	30134200	12900	12900	12900	12900	0
521	20240618	120200	30134200	12900	12900	12900	12900	0
522	20240618	120100	30134200	12900	12900	12900	12900	0
523	20240618	120000	30134200	12900	12900	12900	12900	0
524	20240618	115900	30134200	12900	12900	12900	12900	0
525	20240618	115800	30134200	12900	12900	12900	12900	0
526	20240618	115700	30134200	12900	12900	12900	12900	0
527	20240618	115600	30134200	12900	12900	12900	12900	0
528	20240618	115500	30134200	12900	12900	12900	12900	0
529	20240618	115400	30134200	12900	12900	12900	12900	1
530	20240618	115300	30121300	12900	12900	12900	12900	0
531	20240618	115200	30121300	12900	12900	12900	12900	0
532	20240618	115100	30121300	12900	12900	12900	12900	0
533	20240618	115000	30121300	12900	12900	12900	12900	0
534	20240618	114900	30121300	12900	12900	12900	12900	0
535	20240618	114800	30121300	12900	12900	12900	12900	0
536	20240618	114700	30121300	12900	12900	12900	12900	0
537	20240618	114600	30121300	12900	12900	12900	12900	0
538	20240618	114500	30121300	12900	12900	12900	12900	0
539	20240618	114400	30121300	12900	12900	12900	12900	0
540	20240618	114300	30121300	12900	12900	12900	12900	0
541	20240618	114200	30121300	12900	12900	12900	12900	0
542	20240618	114100	30121300	12900	12900	12900	12900	0
543	20240618	114000	30121300	12900	12900	12900	12900	0
544	20240618	113900	30121300	12900	12900	12900	12900	0
545	20240618	113800	30121300	12900	12900	12900	12900	0
546	20240618	113700	30121300	12900	12900	12900	12900	0
547	20240618	113600	30121300	12900	12900	12900	12900	0
548	20240618	113500	30121300	12900	12900	12900	12900	50
549	20240618	113400	29476300	12900	12900	12900	12900	0
550	20240618	113300	29476300	12900	12900	12900	12900	0
551	20240618	113200	29476300	12900	12900	12900	12900	0
552	20240618	113100	29476300	12900	12900	12900	12900	0
553	20240618	113000	29476300	12900	12900	12900	12900	0
554	20240618	112900	29476300	12900	12900	12900	12900	0
555	20240618	112800	29476300	12900	12900	12900	12900	0
556	20240618	112700	29476300	12900	12900	12900	12900	0
557	20240618	112600	29476300	12900	12900	12900	12900	2
558	20240618	112500	29450500	12900	12900	12900	12900	0
559	20240618	112400	29450500	12900	12900	12900	12900	0
560	20240618	112300	29450500	12900	12910	12910	12900	1098
561	20240618	112200	15285400	12950	12950	12950	12950	14
562	20240618	112100	15104100	12950	12950	12950	12950	0
563	20240618	112000	15104100	12950	12950	12950	12950	0
564	20240618	111900	15104100	12950	12950	12950	12950	42
565	20240618	111800	14560200	12950	12950	12950	12950	0
566	20240618	111700	14560200	12950	12950	12950	12950	0
567	20240618	111600	14560200	12950	12950	12950	12950	0
568	20240618	111500	14560200	12950	12950	12950	12950	0
569	20240618	111400	14560200	12950	12950	12950	12950	0
570	20240618	111300	14560200	12950	12950	12950	12950	0
571	20240618	111200	14560200	12950	12950	12950	12950	0
572	20240618	111100	14560200	12950	12950	12950	12950	0
573	20240618	111000	14560200	12950	12950	12950	12950	0
574	20240618	110900	14560200	12950	12950	12950	12950	0
575	20240618	110800	14560200	12950	12950	12950	12950	4
576	20240618	110700	14508400	12950	12950	12950	12950	0
577	20240618	110600	14508400	12950	12950	12950	12950	0
578	20240618	110500	14508400	12950	12950	12950	12950	0
579	20240618	110400	14508400	12950	12950	12950	12950	0
580	20240618	110300	14508400	12950	12950	12950	12950	0
581	20240618	110200	14508400	12950	12950	12950	12950	0
582	20240618	110100	14508400	12950	12950	12950	12950	13
583	20240618	110000	14340050	12950	12950	12950	12950	0
584	20240618	105900	14340050	12950	12950	12950	12950	0
585	20240618	105800	14340050	12950	12950	12950	12950	0
586	20240618	105700	14340050	12950	12950	12950	12950	0
587	20240618	105600	14340050	12950	12950	12950	12950	24
588	20240618	105500	14029250	12950	12950	12950	12950	0
589	20240618	105400	14029250	12950	12950	12950	12950	0
590	20240618	105300	14029250	12950	12950	12950	12950	0
591	20240618	105200	14029250	12950	12950	12950	12950	0
592	20240618	105100	14029250	12950	12950	12950	12950	1
593	20240618	105000	14016300	12950	12950	12950	12950	0
594	20240618	104900	14016300	12950	12950	12950	12950	0
595	20240618	104800	14016300	12950	12950	12950	12950	5
596	20240618	104700	13951550	12950	12950	12950	12950	9
597	20240618	104600	13835000	12950	12950	12950	12950	0
598	20240618	104500	13835000	12950	12950	12950	12950	57
599	20240618	104400	13096850	12950	12950	12950	12950	0
600	20240618	104300	13096850	12950	12950	12950	12950	0
601	20240618	104200	13096850	12950	12950	12950	12950	0
602	20240618	104100	13096850	12950	12950	12950	12950	0
603	20240618	104000	13096850	12950	12950	12950	12950	0
604	20240618	103900	13096850	12950	12950	12950	12950	0
605	20240618	103800	13096850	12950	12950	12950	12950	0
606	20240618	103700	13096850	12950	12950	12950	12950	0
607	20240618	103600	13096850	12950	12950	12950	12950	0
608	20240618	103500	13096850	12950	12950	12950	12950	0
609	20240618	103400	13096850	12950	12950	12950	12950	0
610	20240618	103300	13096850	12950	12950	12950	12950	0
611	20240618	103200	13096850	12950	12950	12950	12950	8
612	20240618	103100	12993250	12950	12950	12950	12950	0
613	20240618	103000	12993250	12950	12950	12950	12950	0
614	20240618	102900	12993250	12950	12950	12950	12950	0
615	20240618	102800	12993250	12950	12950	12950	12950	0
616	20240618	102700	12993250	12950	12950	12950	12950	0
617	20240618	102600	12993250	12950	12950	12950	12950	0
618	20240618	102500	12993250	12950	12950	12950	12950	14
619	20240618	102400	12811950	12950	12950	12950	12950	0
620	20240618	102300	12811950	12950	12950	12950	12950	0
621	20240618	102200	12811950	12950	12950	12950	12950	0
622	20240618	102100	12811950	12950	12950	12950	12950	0
623	20240618	102000	12811950	12950	12950	12950	12950	0
624	20240618	101900	12811950	12950	12950	12950	12950	23
625	20240618	101800	12514100	12940	12940	12940	12940	2
626	20240618	101700	12488220	12940	12940	12940	12940	0
627	20240618	101600	12488220	12940	12940	12940	12940	0
628	20240618	101500	12488220	12940	12940	12940	12940	0
629	20240618	101400	12488220	12940	12940	12940	12940	0
630	20240618	101300	12488220	12940	12940	12940	12940	0
631	20240618	101200	12488220	12940	12940	12940	12940	28
632	20240618	101100	12125900	12940	12940	12940	12940	0
633	20240618	101000	12125900	12940	12940	12940	12940	0
634	20240618	100900	12125900	12940	12940	12940	12940	0
635	20240618	100800	12125900	12940	12940	12940	12940	0
636	20240618	100700	12125900	12940	12940	12940	12940	0
637	20240618	100600	12125900	12940	12940	12940	12940	70
638	20240618	100500	11220100	12940	12940	12940	12940	0
639	20240618	100400	11220100	12940	12940	12940	12940	0
640	20240618	100300	11220100	12940	12940	12940	12940	0
641	20240618	100200	11220100	12940	12940	12940	12940	0
642	20240618	100100	11220100	12940	12940	12940	12940	0
643	20240618	100000	11220100	12940	12940	12940	12940	0
644	20240618	095900	11220100	12940	12940	12940	12940	0
645	20240618	095800	11220100	12940	12940	12940	12940	0
646	20240618	095700	11220100	12940	12940	12940	12940	0
647	20240618	095600	11220100	12940	12940	12940	12940	0
648	20240618	095500	11220100	12940	12940	12940	12940	0
649	20240618	095400	11220100	12940	12940	12940	12940	0
650	20240618	095300	11220100	12940	12940	12940	12940	0
651	20240618	095200	11220100	12940	12940	12940	12940	0
652	20240618	095100	11220100	12940	12940	12940	12940	0
653	20240618	095000	11220100	12940	12940	12940	12940	0
654	20240618	094900	11220100	12940	12940	12940	12940	0
655	20240618	094800	11220100	12940	12940	12940	12940	0
656	20240618	094700	11220100	12940	12940	12940	12940	0
657	20240618	094600	11220100	12940	12940	12940	12940	0
658	20240618	094500	11220100	12940	12940	12940	12940	0
659	20240618	094400	11220100	12940	12940	12940	12940	0
660	20240618	094300	11220100	12940	12940	12940	12940	10
661	20240618	094200	11090700	12940	12940	12940	12940	0
662	20240618	094100	11090700	12940	12940	12940	12940	0
663	20240618	094000	11090700	12940	12940	12940	12940	0
664	20240618	093900	11090700	12940	12940	12940	12940	0
665	20240618	093800	11090700	12940	12940	12940	12940	0
666	20240618	093700	11090700	12940	12940	12940	12940	70
667	20240618	093600	10184900	12940	12940	12940	12940	451
668	20240618	093500	4348960	12940	12940	12940	12940	0
669	20240618	093400	4348960	12940	12940	12940	12940	149
670	20240618	093300	2420900	12940	12940	12940	12940	0
671	20240618	093200	2420900	12940	12940	12940	12940	0
672	20240618	093100	2420900	12940	12940	12940	12940	0
673	20240618	093000	2420900	12940	12940	12940	12940	0
674	20240618	092900	2420900	12940	12940	12940	12940	0
675	20240618	092800	2420900	12940	12940	12940	12940	0
676	20240618	092700	2420900	12940	12940	12940	12940	0
677	20240618	092600	2420900	12940	12940	12940	12940	30
678	20240618	092500	2032700	12940	12940	12940	12940	0
679	20240618	092400	2032700	12940	12940	12940	12940	0
680	20240618	092300	2032700	12940	12940	12940	12940	0
681	20240618	092200	2032700	12940	12940	12940	12940	0
682	20240618	092100	2032700	12940	12940	12940	12940	0
683	20240618	092000	2032700	12940	12940	12940	12940	0
684	20240618	091900	2032700	12940	12940	12940	12940	0
685	20240618	091800	2032700	12940	12940	12940	12940	0
686	20240618	091700	2032700	12940	12940	12940	12940	0
687	20240618	091600	2032700	12940	12940	12940	12940	0
688	20240618	091500	2032700	12940	12940	12940	12940	0
689	20240618	091400	2032700	12940	12940	12940	12940	0
690	20240618	091300	2032700	12940	12940	12940	12940	0
691	20240618	091200	2032700	12940	12940	12940	12940	0
692	20240618	091100	2032700	12940	12940	12940	12940	0
693	20240618	091000	2032700	12940	12940	12940	12940	0
694	20240618	090900	2032700	12940	12940	12940	12940	20
695	20240618	090800	1773900	12940	12940	12940	12940	0
696	20240618	090700	1773900	12940	12940	12940	12940	0
697	20240618	090600	1773900	12940	12940	12940	12940	3
698	20240618	090500	1735080	12980	12980	12980	12980	0
699	20240618	090400	1735080	12980	12980	12980	12980	0
700	20240618	090300	1735080	12980	12980	12980	12980	0
701	20240618	090200	1735080	12980	12980	12980	12980	0
702	20240618	090100	1735080	12980	12980	12980	12980	0
703	20240618	090000	1735080	12980	12940	12980	12940	134