KissMeData/153710/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	202400	58847240	6640	6640	6640	6640	65
3	20240618	202300	58847240	6640	6640	6640	6640	0
4	20240618	202200	58847240	6640	6640	6640	6640	0
5	20240618	202100	58847240	6640	6640	6640	6640	0
6	20240618	202000	58847240	6640	6640	6640	6640	0
7	20240618	201900	58847240	6640	6640	6640	6640	0
8	20240618	201800	58847240	6640	6640	6640	6640	0
9	20240618	201700	58847240	6640	6640	6640	6640	0
10	20240618	201600	58847240	6640	6640	6640	6640	0
11	20240618	201500	58847240	6640	6640	6640	6640	0
12	20240618	201400	58847240	6640	6640	6640	6640	0
13	20240618	201300	58847240	6640	6640	6640	6640	0
14	20240618	201200	58847240	6640	6640	6640	6640	0
15	20240618	201100	58847240	6640	6640	6640	6640	0
16	20240618	201000	58847240	6640	6640	6640	6640	0
17	20240618	200900	58847240	6640	6640	6640	6640	0
18	20240618	200800	58847240	6640	6640	6640	6640	0
19	20240618	200700	58847240	6640	6640	6640	6640	0
20	20240618	200600	58847240	6640	6640	6640	6640	0
21	20240618	200500	58847240	6640	6640	6640	6640	0
22	20240618	200400	58847240	6640	6640	6640	6640	0
23	20240618	200300	58847240	6640	6640	6640	6640	0
24	20240618	200200	58847240	6640	6640	6640	6640	0
25	20240618	200100	58847240	6640	6640	6640	6640	0
26	20240618	200000	58847240	6640	6640	6640	6640	0
27	20240618	195900	58847240	6640	6640	6640	6640	0
28	20240618	195800	58847240	6640	6640	6640	6640	0
29	20240618	195700	58847240	6640	6640	6640	6640	0
30	20240618	195600	58847240	6640	6640	6640	6640	0
31	20240618	195500	58847240	6640	6640	6640	6640	0
32	20240618	195400	58847240	6640	6640	6640	6640	65
33	20240618	195300	58847240	6640	6640	6640	6640	0
34	20240618	195200	58847240	6640	6640	6640	6640	0
35	20240618	195100	58847240	6640	6640	6640	6640	0
36	20240618	195000	58847240	6640	6640	6640	6640	0
37	20240618	194900	58847240	6640	6640	6640	6640	0
38	20240618	194800	58847240	6640	6640	6640	6640	0
39	20240618	194700	58847240	6640	6640	6640	6640	0
40	20240618	194600	58847240	6640	6640	6640	6640	0
41	20240618	194500	58847240	6640	6640	6640	6640	0
42	20240618	194400	58847240	6640	6640	6640	6640	0
43	20240618	194300	58847240	6640	6640	6640	6640	0
44	20240618	194200	58847240	6640	6640	6640	6640	0
45	20240618	194100	58847240	6640	6640	6640	6640	0
46	20240618	194000	58847240	6640	6640	6640	6640	0
47	20240618	193900	58847240	6640	6640	6640	6640	0
48	20240618	193800	58847240	6640	6640	6640	6640	0
49	20240618	193700	58847240	6640	6640	6640	6640	0
50	20240618	193600	58847240	6640	6640	6640	6640	0
51	20240618	193500	58847240	6640	6640	6640	6640	0
52	20240618	193400	58847240	6640	6640	6640	6640	0
53	20240618	193300	58847240	6640	6640	6640	6640	0
54	20240618	193200	58847240	6640	6640	6640	6640	0
55	20240618	193100	58847240	6640	6640	6640	6640	0
56	20240618	193000	58847240	6640	6640	6640	6640	0
57	20240618	192900	58847240	6640	6640	6640	6640	0
58	20240618	192800	58847240	6640	6640	6640	6640	0
59	20240618	192700	58847240	6640	6640	6640	6640	0
60	20240618	192600	58847240	6640	6640	6640	6640	0
61	20240618	192500	58847240	6640	6640	6640	6640	0
62	20240618	192400	58847240	6640	6640	6640	6640	65
63	20240618	192300	58847240	6640	6640	6640	6640	0
64	20240618	192200	58847240	6640	6640	6640	6640	0
65	20240618	192100	58847240	6640	6640	6640	6640	0
66	20240618	192000	58847240	6640	6640	6640	6640	0
67	20240618	191900	58847240	6640	6640	6640	6640	0
68	20240618	191800	58847240	6640	6640	6640	6640	0
69	20240618	191700	58847240	6640	6640	6640	6640	0
70	20240618	191600	58847240	6640	6640	6640	6640	0
71	20240618	191500	58847240	6640	6640	6640	6640	0
72	20240618	191400	58847240	6640	6640	6640	6640	0
73	20240618	191300	58847240	6640	6640	6640	6640	0
74	20240618	191200	58847240	6640	6640	6640	6640	0
75	20240618	191100	58847240	6640	6640	6640	6640	0
76	20240618	191000	58847240	6640	6640	6640	6640	0
77	20240618	190900	58847240	6640	6640	6640	6640	0
78	20240618	190800	58847240	6640	6640	6640	6640	0
79	20240618	190700	58847240	6640	6640	6640	6640	0
80	20240618	190600	58847240	6640	6640	6640	6640	0
81	20240618	190500	58847240	6640	6640	6640	6640	0
82	20240618	190400	58847240	6640	6640	6640	6640	0
83	20240618	190300	58847240	6640	6640	6640	6640	0
84	20240618	190200	58847240	6640	6640	6640	6640	0
85	20240618	190100	58847240	6640	6640	6640	6640	0
86	20240618	190000	58847240	6640	6640	6640	6640	0
87	20240618	185900	58847240	6640	6640	6640	6640	0
88	20240618	185800	58847240	6640	6640	6640	6640	0
89	20240618	185700	58847240	6640	6640	6640	6640	0
90	20240618	185600	58847240	6640	6640	6640	6640	0
91	20240618	185500	58847240	6640	6640	6640	6640	0
92	20240618	185400	58847240	6640	6640	6640	6640	65
93	20240618	185300	58847240	6640	6640	6640	6640	0
94	20240618	185200	58847240	6640	6640	6640	6640	0
95	20240618	185100	58847240	6640	6640	6640	6640	0
96	20240618	185000	58847240	6640	6640	6640	6640	0
97	20240618	184900	58847240	6640	6640	6640	6640	0
98	20240618	184800	58847240	6640	6640	6640	6640	0
99	20240618	184700	58847240	6640	6640	6640	6640	0
100	20240618	184600	58847240	6640	6640	6640	6640	0
101	20240618	184500	58847240	6640	6640	6640	6640	0
102	20240618	184400	58847240	6640	6640	6640	6640	0
103	20240618	184300	58847240	6640	6640	6640	6640	0
104	20240618	184200	58847240	6640	6640	6640	6640	0
105	20240618	184100	58847240	6640	6640	6640	6640	0
106	20240618	184000	58847240	6640	6640	6640	6640	0
107	20240618	183900	58847240	6640	6640	6640	6640	0
108	20240618	183800	58847240	6640	6640	6640	6640	0
109	20240618	183700	58847240	6640	6640	6640	6640	0
110	20240618	183600	58847240	6640	6640	6640	6640	0
111	20240618	183500	58847240	6640	6640	6640	6640	0
112	20240618	183400	58847240	6640	6640	6640	6640	0
113	20240618	183300	58847240	6640	6640	6640	6640	0
114	20240618	183200	58847240	6640	6640	6640	6640	0
115	20240618	183100	58847240	6640	6640	6640	6640	0
116	20240618	183000	58847240	6640	6640	6640	6640	0
117	20240618	182900	58847240	6640	6640	6640	6640	0
118	20240618	182800	58847240	6640	6640	6640	6640	0
119	20240618	182700	58847240	6640	6640	6640	6640	0
120	20240618	182600	58847240	6640	6640	6640	6640	0
121	20240618	182500	58847240	6640	6640	6640	6640	0
122	20240618	182400	58847240	6640	6640	6640	6640	65
123	20240618	182300	58847240	6640	6640	6640	6640	0
124	20240618	182200	58847240	6640	6640	6640	6640	0
125	20240618	182100	58847240	6640	6640	6640	6640	0
126	20240618	182000	58847240	6640	6640	6640	6640	0
127	20240618	181900	58847240	6640	6640	6640	6640	0
128	20240618	181800	58847240	6640	6640	6640	6640	0
129	20240618	181700	58847240	6640	6640	6640	6640	0
130	20240618	181600	58847240	6640	6640	6640	6640	0
131	20240618	181500	58847240	6640	6640	6640	6640	0
132	20240618	181400	58847240	6640	6640	6640	6640	0
133	20240618	181300	58847240	6640	6640	6640	6640	0
134	20240618	181200	58847240	6640	6640	6640	6640	0
135	20240618	181100	58847240	6640	6640	6640	6640	0
136	20240618	181000	58847240	6640	6640	6640	6640	0
137	20240618	180900	58847240	6640	6640	6640	6640	0
138	20240618	180800	58847240	6640	6640	6640	6640	0
139	20240618	180700	58847240	6640	6640	6640	6640	0
140	20240618	180600	58847240	6640	6640	6640	6640	0
141	20240618	180500	58847240	6640	6640	6640	6640	0
142	20240618	180400	58847240	6640	6640	6640	6640	0
143	20240618	180300	58847240	6640	6640	6640	6640	0
144	20240618	180200	58847240	6640	6640	6640	6640	0
145	20240618	180100	58847240	6640	6640	6640	6640	0
146	20240618	180000	58847240	6640	6640	6640	6640	0
147	20240618	175900	58847240	6640	6640	6640	6640	0
148	20240618	175800	58847240	6640	6640	6640	6640	0
149	20240618	175700	58847240	6640	6640	6640	6640	0
150	20240618	175600	58847240	6640	6640	6640	6640	0
151	20240618	175500	58847240	6640	6640	6640	6640	0
152	20240618	175400	58847240	6640	6640	6640	6640	65
153	20240618	175300	58847240	6640	6640	6640	6640	0
154	20240618	175200	58847240	6640	6640	6640	6640	0
155	20240618	175100	58847240	6640	6640	6640	6640	0
156	20240618	175000	58847240	6640	6640	6640	6640	0
157	20240618	174900	58847240	6640	6640	6640	6640	0
158	20240618	174800	58847240	6640	6640	6640	6640	0
159	20240618	174700	58847240	6640	6640	6640	6640	0
160	20240618	174600	58847240	6640	6640	6640	6640	0
161	20240618	174500	58847240	6640	6640	6640	6640	0
162	20240618	174400	58847240	6640	6640	6640	6640	0
163	20240618	174300	58847240	6640	6640	6640	6640	0
164	20240618	174200	58847240	6640	6640	6640	6640	0
165	20240618	174100	58847240	6640	6640	6640	6640	0
166	20240618	174000	58847240	6640	6640	6640	6640	0
167	20240618	173900	58847240	6640	6640	6640	6640	0
168	20240618	173800	58847240	6640	6640	6640	6640	0
169	20240618	173700	58847240	6640	6640	6640	6640	0
170	20240618	173600	58847240	6640	6640	6640	6640	0
171	20240618	173500	58847240	6640	6640	6640	6640	0
172	20240618	173400	58847240	6640	6640	6640	6640	0
173	20240618	173300	58847240	6640	6640	6640	6640	0
174	20240618	173200	58847240	6640	6640	6640	6640	0
175	20240618	173100	58847240	6640	6640	6640	6640	0
176	20240618	173000	58847240	6640	6640	6640	6640	0
177	20240618	172900	58847240	6640	6640	6640	6640	0
178	20240618	172800	58847240	6640	6640	6640	6640	0
179	20240618	172700	58847240	6640	6640	6640	6640	0
180	20240618	172600	58847240	6640	6640	6640	6640	0
181	20240618	172500	58847240	6640	6640	6640	6640	0
182	20240618	172400	58847240	6640	6640	6640	6640	65
183	20240618	172300	58847240	6640	6640	6640	6640	0
184	20240618	172200	58847240	6640	6640	6640	6640	0
185	20240618	172100	58847240	6640	6640	6640	6640	0
186	20240618	172000	58847240	6640	6640	6640	6640	0
187	20240618	171900	58847240	6640	6640	6640	6640	0
188	20240618	171800	58847240	6640	6640	6640	6640	0
189	20240618	171700	58847240	6640	6640	6640	6640	0
190	20240618	171600	58847240	6640	6640	6640	6640	0
191	20240618	171500	58847240	6640	6640	6640	6640	0
192	20240618	171400	58847240	6640	6640	6640	6640	0
193	20240618	171300	58847240	6640	6640	6640	6640	0
194	20240618	171200	58847240	6640	6640	6640	6640	0
195	20240618	171100	58847240	6640	6640	6640	6640	0
196	20240618	171000	58847240	6640	6640	6640	6640	0
197	20240618	170900	58847240	6640	6640	6640	6640	0
198	20240618	170800	58847240	6640	6640	6640	6640	0
199	20240618	170700	58847240	6640	6640	6640	6640	0
200	20240618	170600	58847240	6640	6640	6640	6640	0
201	20240618	170500	58847240	6640	6640	6640	6640	0
202	20240618	170400	58847240	6640	6640	6640	6640	0
203	20240618	170300	58847240	6640	6640	6640	6640	0
204	20240618	170200	58847240	6640	6640	6640	6640	0
205	20240618	170100	58847240	6640	6640	6640	6640	0
206	20240618	170000	58847240	6640	6640	6640	6640	0
207	20240618	165900	58847240	6640	6640	6640	6640	0
208	20240618	165800	58847240	6640	6640	6640	6640	0
209	20240618	165700	58847240	6640	6640	6640	6640	0
210	20240618	165600	58847240	6640	6640	6640	6640	0
211	20240618	165500	58847240	6640	6640	6640	6640	0
212	20240618	165400	58847240	6640	6640	6640	6640	65
213	20240618	165300	58847240	6640	6640	6640	6640	0
214	20240618	165200	58847240	6640	6640	6640	6640	0
215	20240618	165100	58847240	6640	6640	6640	6640	0
216	20240618	165000	58847240	6640	6640	6640	6640	0
217	20240618	164900	58847240	6640	6640	6640	6640	0
218	20240618	164800	58847240	6640	6640	6640	6640	0
219	20240618	164700	58847240	6640	6640	6640	6640	0
220	20240618	164600	58847240	6640	6640	6640	6640	0
221	20240618	164500	58847240	6640	6640	6640	6640	0
222	20240618	164400	58847240	6640	6640	6640	6640	0
223	20240618	164300	58847240	6640	6640	6640	6640	0
224	20240618	164200	58847240	6640	6640	6640	6640	0
225	20240618	164100	58847240	6640	6640	6640	6640	0
226	20240618	164000	58847240	6640	6640	6640	6640	0
227	20240618	163900	58847240	6640	6640	6640	6640	0
228	20240618	163800	58847240	6640	6640	6640	6640	0
229	20240618	163700	58847240	6640	6640	6640	6640	0
230	20240618	163600	58847240	6640	6640	6640	6640	0
231	20240618	163500	58847240	6640	6640	6640	6640	0
232	20240618	163400	58847240	6640	6640	6640	6640	0
233	20240618	163300	58847240	6640	6640	6640	6640	0
234	20240618	163200	58847240	6640	6640	6640	6640	0
235	20240618	163100	58847240	6640	6640	6640	6640	0
236	20240618	163000	58847240	6640	6640	6640	6640	0
237	20240618	162900	58847240	6640	6640	6640	6640	0
238	20240618	162800	58847240	6640	6640	6640	6640	0
239	20240618	162700	58847240	6640	6640	6640	6640	0
240	20240618	162600	58847240	6640	6640	6640	6640	0
241	20240618	162500	58847240	6640	6640	6640	6640	0
242	20240618	162400	58847240	6640	6640	6640	6640	65
243	20240618	162300	58847240	6640	6640	6640	6640	0
244	20240618	162200	58847240	6640	6640	6640	6640	0
245	20240618	162100	58847240	6640	6640	6640	6640	0
246	20240618	162000	58847240	6640	6640	6640	6640	0
247	20240618	161900	58847240	6640	6640	6640	6640	0
248	20240618	161800	58847240	6640	6640	6640	6640	0
249	20240618	161700	58847240	6640	6640	6640	6640	0
250	20240618	161600	58847240	6640	6640	6640	6640	0
251	20240618	161500	58847240	6640	6640	6640	6640	0
252	20240618	161400	58847240	6640	6640	6640	6640	0
253	20240618	161300	58847240	6640	6640	6640	6640	0
254	20240618	161200	58847240	6640	6640	6640	6640	0
255	20240618	161100	58847240	6640	6640	6640	6640	0
256	20240618	161000	58847240	6640	6640	6640	6640	0
257	20240618	160900	58847240	6640	6640	6640	6640	0
258	20240618	160800	58847240	6640	6640	6640	6640	0
259	20240618	160700	58847240	6640	6640	6640	6640	0
260	20240618	160600	58847240	6640	6640	6640	6640	0
261	20240618	160500	58847240	6640	6640	6640	6640	0
262	20240618	160400	58847240	6640	6640	6640	6640	0
263	20240618	160300	58847240	6640	6640	6640	6640	0
264	20240618	160200	58847240	6640	6640	6640	6640	0
265	20240618	160100	58847240	6640	6640	6640	6640	0
266	20240618	160000	58847240	6640	6640	6640	6640	0
267	20240618	155900	58847240	6640	6640	6640	6640	0
268	20240618	155800	58847240	6640	6640	6640	6640	0
269	20240618	155700	58847240	6640	6640	6640	6640	0
270	20240618	155600	58847240	6640	6640	6640	6640	0
271	20240618	155500	58847240	6640	6640	6640	6640	0
272	20240618	155400	58847240	6640	6640	6640	6640	65
273	20240618	155300	58847240	6640	6640	6640	6640	0
274	20240618	155200	58847240	6640	6640	6640	6640	0
275	20240618	155100	58847240	6640	6640	6640	6640	0
276	20240618	155000	58847240	6640	6640	6640	6640	0
277	20240618	154900	58847240	6640	6640	6640	6640	0
278	20240618	154800	58847240	6640	6640	6640	6640	0
279	20240618	154700	58847240	6640	6640	6640	6640	0
280	20240618	154600	58847240	6640	6640	6640	6640	0
281	20240618	154500	58847240	6640	6640	6640	6640	0
282	20240618	154400	58847240	6640	6640	6640	6640	0
283	20240618	154300	58847240	6640	6640	6640	6640	0
284	20240618	154200	58847240	6640	6640	6640	6640	0
285	20240618	154100	58847240	6640	6640	6640	6640	0
286	20240618	154000	58847240	6640	6640	6640	6640	0
287	20240618	153900	58847240	6640	6640	6640	6640	0
288	20240618	153800	58847240	6640	6640	6640	6640	0
289	20240618	153700	58847240	6640	6640	6640	6640	0
290	20240618	153600	58847240	6640	6640	6640	6640	0
291	20240618	153500	58847240	6640	6640	6640	6640	0
292	20240618	153400	58847240	6640	6640	6640	6640	0
293	20240618	153300	58847240	6640	6640	6640	6640	0
294	20240618	153200	58847240	6640	6640	6640	6640	0
295	20240618	153100	58847240	6640	6640	6640	6640	0
296	20240618	153000	58847240	6640	6640	6640	6640	65
297	20240618	152900	58415640	6640	6640	6640	6640	0
298	20240618	152800	58415640	6640	6640	6640	6640	0
299	20240618	152700	58415640	6640	6640	6640	6640	0
300	20240618	152600	58415640	6640	6640	6640	6640	0
301	20240618	152500	58415640	6640	6640	6640	6640	0
302	20240618	152400	58415640	6640	6640	6640	6640	0
303	20240618	152300	58415640	6640	6640	6640	6640	0
304	20240618	152200	58415640	6640	6640	6640	6640	0
305	20240618	152100	58415640	6640	6640	6640	6640	0
306	20240618	152000	58415640	6640	6640	6640	6640	0
307	20240618	151900	58415640	6640	6640	6640	6640	0
308	20240618	151800	58415640	6640	6640	6640	6640	0
309	20240618	151700	58415640	6640	6640	6640	6640	0
310	20240618	151600	58415640	6640	6640	6640	6640	1
311	20240618	151500	58409000	6620	6620	6620	6620	23
312	20240618	151400	58256740	6640	6640	6640	6640	0
313	20240618	151300	58256740	6640	6640	6640	6640	0
314	20240618	151200	58256740	6640	6640	6640	6640	0
315	20240618	151100	58256740	6640	6640	6640	6640	0
316	20240618	151000	58256740	6640	6640	6640	6640	0
317	20240618	150900	58256740	6640	6640	6640	6640	0
318	20240618	150800	58256740	6640	6620	6640	6620	5
319	20240618	150700	58223620	6640	6640	6640	6640	0
320	20240618	150600	58223620	6640	6640	6640	6640	0
321	20240618	150500	58223620	6640	6630	6640	6630	47
322	20240618	150400	57912000	6640	6640	6640	6640	0
323	20240618	150300	57912000	6640	6640	6640	6640	0
324	20240618	150200	57912000	6640	6640	6640	6640	0
325	20240618	150100	57912000	6640	6640	6640	6640	0
326	20240618	150000	57912000	6640	6640	6640	6640	0
327	20240618	145900	57912000	6640	6640	6640	6640	0
328	20240618	145800	57912000	6640	6640	6640	6640	46
329	20240618	145700	57606560	6650	6650	6650	6650	0
330	20240618	145600	57606560	6650	6650	6650	6650	0
331	20240618	145500	57606560	6650	6650	6650	6650	0
332	20240618	145400	57606560	6650	6650	6650	6650	0
333	20240618	145300	57606560	6650	6650	6650	6650	0
334	20240618	145200	57606560	6650	6650	6650	6650	0
335	20240618	145100	57606560	6650	6650	6650	6650	0
336	20240618	145000	57606560	6650	6650	6650	6650	0
337	20240618	144900	57606560	6650	6650	6650	6650	0
338	20240618	144800	57606560	6650	6650	6650	6650	0
339	20240618	144700	57606560	6650	6650	6650	6650	0
340	20240618	144600	57606560	6650	6650	6650	6650	0
341	20240618	144500	57606560	6650	6650	6650	6650	0
342	20240618	144400	57606560	6650	6650	6650	6650	0
343	20240618	144300	57606560	6650	6650	6650	6650	0
344	20240618	144200	57606560	6650	6650	6650	6650	0
345	20240618	144100	57606560	6650	6650	6650	6650	0
346	20240618	144000	57606560	6650	6650	6650	6650	0
347	20240618	143900	57606560	6650	6650	6650	6650	0
348	20240618	143800	57606560	6650	6650	6650	6650	0
349	20240618	143700	57606560	6650	6650	6650	6650	0
350	20240618	143600	57606560	6650	6650	6650	6650	0
351	20240618	143500	57606560	6650	6650	6650	6650	0
352	20240618	143400	57606560	6650	6650	6650	6650	0
353	20240618	143300	57606560	6650	6650	6650	6650	0
354	20240618	143200	57606560	6650	6650	6650	6650	0
355	20240618	143100	57606560	6650	6640	6650	6640	986
356	20240618	143000	51059510	6640	6640	6640	6640	0
357	20240618	142900	51059510	6640	6640	6640	6640	0
358	20240618	142800	51059510	6640	6640	6640	6640	0
359	20240618	142700	51059510	6640	6640	6640	6640	0
360	20240618	142600	51059510	6640	6640	6640	6640	0
361	20240618	142500	51059510	6640	6640	6640	6640	0
362	20240618	142400	51059510	6640	6640	6640	6640	0
363	20240618	142300	51059510	6640	6640	6640	6640	68
364	20240618	142200	50607990	6650	6650	6650	6650	0
365	20240618	142100	50607990	6650	6650	6650	6650	0
366	20240618	142000	50607990	6650	6650	6650	6650	0
367	20240618	141900	50607990	6650	6650	6650	6650	0
368	20240618	141800	50607990	6650	6650	6650	6650	6
369	20240618	141700	50568090	6680	6680	6680	6680	0
370	20240618	141600	50568090	6680	6680	6680	6680	2
371	20240618	141500	50554730	6690	6640	6690	6640	484
372	20240618	141400	47340200	6650	6660	6660	6650	41
373	20240618	141300	47067330	6660	6660	6660	6660	0
374	20240618	141200	47067330	6660	6660	6660	6660	0
375	20240618	141100	47067330	6660	6660	6660	6660	0
376	20240618	141000	47067330	6660	6660	6660	6660	0
377	20240618	140900	47067330	6660	6660	6660	6660	0
378	20240618	140800	47067330	6660	6660	6660	6660	0
379	20240618	140700	47067330	6660	6660	6660	6660	0
380	20240618	140600	47067330	6660	6660	6660	6660	1
381	20240618	140500	47060670	6690	6690	6690	6690	0
382	20240618	140400	47060670	6690	6690	6690	6690	0
383	20240618	140300	47060670	6690	6690	6690	6690	0
384	20240618	140200	47060670	6690	6690	6690	6690	0
385	20240618	140100	47060670	6690	6690	6690	6690	0
386	20240618	140000	47060670	6690	6690	6690	6690	0
387	20240618	135900	47060670	6690	6690	6690	6690	0
388	20240618	135800	47060670	6690	6690	6690	6690	0
389	20240618	135700	47060670	6690	6690	6690	6690	0
390	20240618	135600	47060670	6690	6690	6690	6690	0
391	20240618	135500	47060670	6690	6690	6690	6690	0
392	20240618	135400	47060670	6690	6690	6690	6690	0
393	20240618	135300	47060670	6690	6690	6690	6690	0
394	20240618	135200	47060670	6690	6650	6690	6650	5
395	20240618	135100	47027320	6640	6640	6640	6640	698
396	20240618	135000	42392600	6640	6640	6640	6640	20
397	20240618	134900	42259800	6640	6630	6640	6630	4010
398	20240618	134800	15635730	6630	6630	6630	6630	0
399	20240618	134700	15635730	6630	6630	6630	6630	0
400	20240618	134600	15635730	6630	6630	6630	6630	0
401	20240618	134500	15635730	6630	6630	6630	6630	0
402	20240618	134400	15635730	6630	6630	6630	6630	0
403	20240618	134300	15635730	6630	6630	6630	6630	0
404	20240618	134200	15635730	6630	6630	6630	6630	0
405	20240618	134100	15635730	6630	6630	6630	6630	0
406	20240618	134000	15635730	6630	6630	6630	6630	0
407	20240618	133900	15635730	6630	6630	6630	6630	0
408	20240618	133800	15635730	6630	6630	6630	6630	0
409	20240618	133700	15635730	6630	6630	6630	6630	0
410	20240618	133600	15635730	6630	6630	6630	6630	0
411	20240618	133500	15635730	6630	6630	6630	6630	0
412	20240618	133400	15635730	6630	6630	6630	6630	0
413	20240618	133300	15635730	6630	6630	6630	6630	0
414	20240618	133200	15635730	6630	6630	6630	6630	0
415	20240618	133100	15635730	6630	6630	6630	6630	0
416	20240618	133000	15635730	6630	6630	6630	6630	0
417	20240618	132900	15635730	6630	6630	6630	6630	1
418	20240618	132800	15629100	6620	6620	6620	6620	0
419	20240618	132700	15629100	6620	6620	6620	6620	48
420	20240618	132600	15311340	6620	6620	6620	6620	2
421	20240618	132500	15298100	6620	6620	6620	6620	0
422	20240618	132400	15298100	6620	6620	6620	6620	0
423	20240618	132300	15298100	6620	6620	6620	6620	0
424	20240618	132200	15298100	6620	6620	6620	6620	0
425	20240618	132100	15298100	6620	6620	6620	6620	0
426	20240618	132000	15298100	6620	6620	6620	6620	0
427	20240618	131900	15298100	6620	6620	6620	6620	145
428	20240618	131800	14338200	6630	6630	6630	6630	0
429	20240618	131700	14338200	6630	6630	6630	6630	0
430	20240618	131600	14338200	6630	6630	6630	6630	0
431	20240618	131500	14338200	6630	6630	6630	6630	0
432	20240618	131400	14338200	6630	6630	6630	6630	0
433	20240618	131300	14338200	6630	6630	6630	6630	0
434	20240618	131200	14338200	6630	6630	6630	6630	0
435	20240618	131100	14338200	6630	6630	6630	6630	0
436	20240618	131000	14338200	6630	6630	6630	6630	0
437	20240618	130900	14338200	6630	6630	6630	6630	0
438	20240618	130800	14338200	6630	6630	6630	6630	0
439	20240618	130700	14338200	6630	6630	6630	6630	0
440	20240618	130600	14338200	6630	6630	6630	6630	0
441	20240618	130500	14338200	6630	6630	6630	6630	1
442	20240618	130400	14331570	6630	6630	6630	6630	0
443	20240618	130300	14331570	6630	6630	6630	6630	0
444	20240618	130200	14331570	6630	6630	6630	6630	0
445	20240618	130100	14331570	6630	6630	6630	6630	0
446	20240618	130000	14331570	6630	6630	6630	6630	0
447	20240618	125900	14331570	6630	6630	6630	6630	0
448	20240618	125800	14331570	6630	6630	6630	6630	0
449	20240618	125700	14331570	6630	6630	6630	6630	0
450	20240618	125600	14331570	6630	6630	6630	6630	0
451	20240618	125500	14331570	6630	6630	6630	6630	0
452	20240618	125400	14331570	6630	6630	6630	6630	0
453	20240618	125300	14331570	6630	6630	6630	6630	0
454	20240618	125200	14331570	6630	6630	6630	6630	0
455	20240618	125100	14331570	6630	6630	6630	6630	0
456	20240618	125000	14331570	6630	6630	6630	6630	0
457	20240618	124900	14331570	6630	6630	6630	6630	3
458	20240618	124800	14311680	6630	6630	6630	6630	77
459	20240618	124700	13801170	6610	6610	6610	6610	0
460	20240618	124600	13801170	6610	6610	6610	6610	0
461	20240618	124500	13801170	6610	6610	6610	6610	0
462	20240618	124400	13801170	6610	6610	6610	6610	9
463	20240618	124300	13741680	6610	6610	6610	6610	1
464	20240618	124200	13735070	6610	6610	6610	6610	0
465	20240618	124100	13735070	6610	6610	6610	6610	0
466	20240618	124000	13735070	6610	6610	6610	6610	0
467	20240618	123900	13735070	6610	6610	6610	6610	0
468	20240618	123800	13735070	6610	6610	6610	6610	0
469	20240618	123700	13735070	6610	6610	6610	6610	0
470	20240618	123600	13735070	6610	6610	6610	6610	0
471	20240618	123500	13735070	6610	6610	6610	6610	0
472	20240618	123400	13735070	6610	6610	6610	6610	0
473	20240618	123300	13735070	6610	6630	6630	6610	2
474	20240618	123200	13721830	6630	6630	6630	6630	1
475	20240618	123100	13715200	6610	6610	6610	6610	10
476	20240618	123000	13649100	6640	6640	6640	6640	0
477	20240618	122900	13649100	6640	6640	6640	6640	0
478	20240618	122800	13649100	6640	6640	6640	6640	0
479	20240618	122700	13649100	6640	6640	6640	6640	0
480	20240618	122600	13649100	6640	6640	6640	6640	0
481	20240618	122500	13649100	6640	6640	6640	6640	0
482	20240618	122400	13649100	6640	6640	6640	6640	0
483	20240618	122300	13649100	6640	6640	6640	6640	0
484	20240618	122200	13649100	6640	6640	6640	6640	0
485	20240618	122100	13649100	6640	6640	6640	6640	0
486	20240618	122000	13649100	6640	6640	6640	6640	0
487	20240618	121900	13649100	6640	6640	6640	6640	0
488	20240618	121800	13649100	6640	6640	6640	6640	0
489	20240618	121700	13649100	6640	6640	6640	6640	0
490	20240618	121600	13649100	6640	6640	6640	6640	0
491	20240618	121500	13649100	6640	6640	6640	6640	0
492	20240618	121400	13649100	6640	6630	6640	6630	1019
493	20240618	121300	6883500	6610	6610	6610	6610	0
494	20240618	121200	6883500	6610	6610	6610	6610	0
495	20240618	121100	6883500	6610	6610	6610	6610	0
496	20240618	121000	6883500	6610	6610	6610	6610	0
497	20240618	120900	6883500	6610	6610	6610	6610	0
498	20240618	120800	6883500	6610	6610	6610	6610	0
499	20240618	120700	6883500	6610	6610	6610	6610	0
500	20240618	120600	6883500	6610	6610	6610	6610	0
501	20240618	120500	6883500	6610	6610	6610	6610	0
502	20240618	120400	6883500	6610	6610	6610	6610	100
503	20240618	120300	6222500	6610	6610	6610	6610	0
504	20240618	120200	6222500	6610	6610	6610	6610	0
505	20240618	120100	6222500	6610	6610	6610	6610	0
506	20240618	120000	6222500	6610	6610	6610	6610	0
507	20240618	115900	6222500	6610	6610	6610	6610	2
508	20240618	115800	6209280	6620	6620	6620	6620	0
509	20240618	115700	6209280	6620	6620	6620	6620	0
510	20240618	115600	6209280	6620	6620	6620	6620	0
511	20240618	115500	6209280	6620	6620	6620	6620	0
512	20240618	115400	6209280	6620	6620	6620	6620	0
513	20240618	115300	6209280	6620	6620	6620	6620	0
514	20240618	115200	6209280	6620	6620	6620	6620	0
515	20240618	115100	6209280	6620	6620	6620	6620	0
516	20240618	115000	6209280	6620	6620	6620	6620	0
517	20240618	114900	6209280	6620	6620	6620	6620	0
518	20240618	114800	6209280	6620	6620	6620	6620	0
519	20240618	114700	6209280	6620	6620	6620	6620	0
520	20240618	114600	6209280	6620	6620	6620	6620	0
521	20240618	114500	6209280	6620	6620	6620	6620	100
522	20240618	114400	5547280	6640	6640	6640	6640	0
523	20240618	114300	5547280	6640	6640	6640	6640	0
524	20240618	114200	5547280	6640	6640	6640	6640	0
525	20240618	114100	5547280	6640	6640	6640	6640	0
526	20240618	114000	5547280	6640	6640	6640	6640	0
527	20240618	113900	5547280	6640	6640	6640	6640	0
528	20240618	113800	5547280	6640	6640	6640	6640	0
529	20240618	113700	5547280	6640	6640	6640	6640	0
530	20240618	113600	5547280	6640	6640	6640	6640	0
531	20240618	113500	5547280	6640	6640	6640	6640	0
532	20240618	113400	5547280	6640	6640	6640	6640	0
533	20240618	113300	5547280	6640	6640	6640	6640	0
534	20240618	113200	5547280	6640	6640	6640	6640	0
535	20240618	113100	5547280	6640	6640	6640	6640	0
536	20240618	113000	5547280	6640	6640	6640	6640	0
537	20240618	112900	5547280	6640	6640	6640	6640	0
538	20240618	112800	5547280	6640	6640	6640	6640	0
539	20240618	112700	5547280	6640	6640	6640	6640	0
540	20240618	112600	5547280	6640	6640	6640	6640	0
541	20240618	112500	5547280	6640	6640	6640	6640	0
542	20240618	112400	5547280	6640	6640	6640	6640	0
543	20240618	112300	5547280	6640	6640	6640	6640	0
544	20240618	112200	5547280	6640	6640	6640	6640	0
545	20240618	112100	5547280	6640	6640	6640	6640	0
546	20240618	112000	5547280	6640	6640	6640	6640	0
547	20240618	111900	5547280	6640	6640	6640	6640	0
548	20240618	111800	5547280	6640	6640	6640	6640	0
549	20240618	111700	5547280	6640	6640	6640	6640	0
550	20240618	111600	5547280	6640	6640	6640	6640	0
551	20240618	111500	5547280	6640	6640	6640	6640	0
552	20240618	111400	5547280	6640	6640	6640	6640	0
553	20240618	111300	5547280	6640	6640	6640	6640	0
554	20240618	111200	5547280	6640	6640	6640	6640	0
555	20240618	111100	5547280	6640	6640	6640	6640	0
556	20240618	111000	5547280	6640	6640	6640	6640	0
557	20240618	110900	5547280	6640	6640	6640	6640	0
558	20240618	110800	5547280	6640	6640	6640	6640	0
559	20240618	110700	5547280	6640	6640	6640	6640	0
560	20240618	110600	5547280	6640	6640	6640	6640	0
561	20240618	110500	5547280	6640	6640	6640	6640	0
562	20240618	110400	5547280	6640	6640	6640	6640	0
563	20240618	110300	5547280	6640	6640	6640	6640	0
564	20240618	110200	5547280	6640	6640	6640	6640	0
565	20240618	110100	5547280	6640	6640	6640	6640	0
566	20240618	110000	5547280	6640	6640	6640	6640	0
567	20240618	105900	5547280	6640	6640	6640	6640	0
568	20240618	105800	5547280	6640	6640	6640	6640	0
569	20240618	105700	5547280	6640	6640	6640	6640	0
570	20240618	105600	5547280	6640	6640	6640	6640	0
571	20240618	105500	5547280	6640	6640	6640	6640	0
572	20240618	105400	5547280	6640	6640	6640	6640	0
573	20240618	105300	5547280	6640	6640	6640	6640	0
574	20240618	105200	5547280	6640	6640	6640	6640	0
575	20240618	105100	5547280	6640	6640	6640	6640	0
576	20240618	105000	5547280	6640	6640	6640	6640	0
577	20240618	104900	5547280	6640	6640	6640	6640	0
578	20240618	104800	5547280	6640	6630	6640	6630	100
579	20240618	104700	4883840	6640	6640	6640	6640	0
580	20240618	104600	4883840	6640	6640	6640	6640	0
581	20240618	104500	4883840	6640	6640	6640	6640	0
582	20240618	104400	4883840	6640	6640	6640	6640	0
583	20240618	104300	4883840	6640	6640	6640	6640	0
584	20240618	104200	4883840	6640	6640	6640	6640	0
585	20240618	104100	4883840	6640	6640	6640	6640	0
586	20240618	104000	4883840	6640	6640	6640	6640	0
587	20240618	103900	4883840	6640	6640	6640	6640	0
588	20240618	103800	4883840	6640	6640	6640	6640	0
589	20240618	103700	4883840	6640	6640	6640	6640	0
590	20240618	103600	4883840	6640	6640	6640	6640	0
591	20240618	103500	4883840	6640	6640	6640	6640	0
592	20240618	103400	4883840	6640	6640	6640	6640	0
593	20240618	103300	4883840	6640	6640	6640	6640	0
594	20240618	103200	4883840	6640	6640	6640	6640	0
595	20240618	103100	4883840	6640	6640	6640	6640	0
596	20240618	103000	4883840	6640	6640	6640	6640	0
597	20240618	102900	4883840	6640	6640	6640	6640	0
598	20240618	102800	4883840	6640	6640	6640	6640	0
599	20240618	102700	4883840	6640	6640	6640	6640	1
600	20240618	102600	4877200	6600	6610	6610	6600	387
601	20240618	102500	2321690	6640	6640	6640	6640	1
602	20240618	102400	2315050	6640	6640	6640	6640	0
603	20240618	102300	2315050	6640	6640	6640	6640	0
604	20240618	102200	2315050	6640	6630	6640	6630	35
605	20240618	102100	2082990	6610	6610	6610	6610	0
606	20240618	102000	2082990	6610	6610	6610	6610	0
607	20240618	101900	2082990	6610	6610	6610	6610	52
608	20240618	101800	1739270	6610	6610	6610	6610	0
609	20240618	101700	1739270	6610	6610	6610	6610	0
610	20240618	101600	1739270	6610	6610	6610	6610	0
611	20240618	101500	1739270	6610	6610	6610	6610	1
612	20240618	101400	1732660	6630	6630	6630	6630	0
613	20240618	101300	1732660	6630	6630	6630	6630	2
614	20240618	101200	1719400	6630	6630	6630	6630	0
615	20240618	101100	1719400	6630	6630	6630	6630	0
616	20240618	101000	1719400	6630	6630	6630	6630	0
617	20240618	100900	1719400	6630	6630	6630	6630	0
618	20240618	100800	1719400	6630	6630	6630	6630	0
619	20240618	100700	1719400	6630	6630	6630	6630	1
620	20240618	100600	1712770	6610	6610	6610	6610	0
621	20240618	100500	1712770	6610	6610	6610	6610	0
622	20240618	100400	1712770	6610	6610	6610	6610	0
623	20240618	100300	1712770	6610	6610	6610	6610	5
624	20240618	100200	1679720	6630	6630	6630	6630	0
625	20240618	100100	1679720	6630	6630	6630	6630	0
626	20240618	100000	1679720	6630	6630	6630	6630	0
627	20240618	095900	1679720	6630	6630	6630	6630	0
628	20240618	095800	1679720	6630	6630	6630	6630	3
629	20240618	095700	1659830	6630	6630	6630	6630	1
630	20240618	095600	1653200	6620	6620	6620	6620	0
631	20240618	095500	1653200	6620	6620	6620	6620	10
632	20240618	095400	1587000	6630	6630	6630	6630	0
633	20240618	095300	1587000	6630	6630	6630	6630	1
634	20240618	095200	1580370	6630	6630	6630	6630	10
635	20240618	095100	1514070	6620	6620	6620	6620	0
636	20240618	095000	1514070	6620	6620	6620	6620	37
637	20240618	094900	1269130	6620	6620	6620	6620	0
638	20240618	094800	1269130	6620	6620	6620	6620	0
639	20240618	094700	1269130	6620	6620	6620	6620	0
640	20240618	094600	1269130	6620	6620	6620	6620	0
641	20240618	094500	1269130	6620	6620	6620	6620	0
642	20240618	094400	1269130	6620	6620	6620	6620	0
643	20240618	094300	1269130	6620	6620	6620	6620	0
644	20240618	094200	1269130	6620	6620	6620	6620	0
645	20240618	094100	1269130	6620	6620	6620	6620	0
646	20240618	094000	1269130	6620	6620	6620	6620	0
647	20240618	093900	1269130	6620	6620	6620	6620	0
648	20240618	093800	1269130	6620	6620	6620	6620	0
649	20240618	093700	1269130	6620	6620	6620	6620	0
650	20240618	093600	1269130	6620	6640	6640	6620	65
651	20240618	093500	838080	6640	6640	6640	6640	0
652	20240618	093400	838080	6640	6640	6640	6640	0
653	20240618	093300	838080	6640	6640	6640	6640	0
654	20240618	093200	838080	6640	6640	6640	6640	0
655	20240618	093100	838080	6640	6640	6640	6640	0
656	20240618	093000	838080	6640	6650	6650	6640	120
657	20240618	092900	40140	6690	6690	6690	6690	0
658	20240618	092800	40140	6690	6690	6690	6690	0
659	20240618	092700	40140	6690	6690	6690	6690	0
660	20240618	092600	40140	6690	6690	6690	6690	0
661	20240618	092500	40140	6690	6690	6690	6690	0
662	20240618	092400	40140	6690	6690	6690	6690	0
663	20240618	092300	40140	6690	6690	6690	6690	0
664	20240618	092200	40140	6690	6690	6690	6690	0
665	20240618	092100	40140	6690	6690	6690	6690	0
666	20240618	092000	40140	6690	6690	6690	6690	0
667	20240618	091900	40140	6690	6690	6690	6690	0
668	20240618	091800	40140	6690	6690	6690	6690	0
669	20240618	091700	40140	6690	6690	6690	6690	0
670	20240618	091600	40140	6690	6690	6690	6690	0
671	20240618	091500	40140	6690	6690	6690	6690	0
672	20240618	091400	40140	6690	6690	6690	6690	0
673	20240618	091300	40140	6690	6690	6690	6690	0
674	20240618	091200	40140	6690	6690	6690	6690	0
675	20240618	091100	40140	6690	6690	6690	6690	0
676	20240618	091000	40140	6690	6690	6690	6690	0
677	20240618	090900	40140	6690	6690	6690	6690	0
678	20240618	090800	40140	6690	6690	6690	6690	0
679	20240618	090700	40140	6690	6690	6690	6690	0
680	20240618	090600	40140	6690	6690	6690	6690	0
681	20240618	090500	40140	6690	6690	6690	6690	0
682	20240618	090400	40140	6690	6690	6690	6690	0
683	20240618	090300	40140	6690	6690	6690	6690	5
684	20240618	090200	6690	6690	6690	6690	6690	1
685	20240618	090100	0	6690	6690	6690	6690	0
686	20240618	090000	0	6690	6690	6690	6690	0