KissMeData/069510/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	194600	63722620	9990	9990	9990	9990	342
3	20240617	194500	63722620	9990	9990	9990	9990	0
4	20240617	194400	63722620	9990	9990	9990	9990	0
5	20240617	194300	63722620	9990	9990	9990	9990	0
6	20240617	194200	63722620	9990	9990	9990	9990	0
7	20240617	194100	63722620	9990	9990	9990	9990	0
8	20240617	194000	63722620	9990	9990	9990	9990	0
9	20240617	193900	63722620	9990	9990	9990	9990	0
10	20240617	193800	63722620	9990	9990	9990	9990	0
11	20240617	193700	63722620	9990	9990	9990	9990	0
12	20240617	193600	63722620	9990	9990	9990	9990	0
13	20240617	193500	63722620	9990	9990	9990	9990	0
14	20240617	193400	63722620	9990	9990	9990	9990	0
15	20240617	193300	63722620	9990	9990	9990	9990	0
16	20240617	193200	63722620	9990	9990	9990	9990	0
17	20240617	193100	63722620	9990	9990	9990	9990	0
18	20240617	193000	63722620	9990	9990	9990	9990	0
19	20240617	192900	63722620	9990	9990	9990	9990	0
20	20240617	192800	63722620	9990	9990	9990	9990	0
21	20240617	192700	63722620	9990	9990	9990	9990	0
22	20240617	192600	63722620	9990	9990	9990	9990	0
23	20240617	192500	63722620	9990	9990	9990	9990	0
24	20240617	192400	63722620	9990	9990	9990	9990	0
25	20240617	192300	63722620	9990	9990	9990	9990	0
26	20240617	192200	63722620	9990	9990	9990	9990	0
27	20240617	192100	63722620	9990	9990	9990	9990	0
28	20240617	192000	63722620	9990	9990	9990	9990	0
29	20240617	191900	63722620	9990	9990	9990	9990	0
30	20240617	191800	63722620	9990	9990	9990	9990	0
31	20240617	191700	63722620	9990	9990	9990	9990	0
32	20240617	191600	63722620	9990	9990	9990	9990	342
33	20240617	191500	63722620	9990	9990	9990	9990	0
34	20240617	191400	63722620	9990	9990	9990	9990	0
35	20240617	191300	63722620	9990	9990	9990	9990	0
36	20240617	191200	63722620	9990	9990	9990	9990	0
37	20240617	191100	63722620	9990	9990	9990	9990	0
38	20240617	191000	63722620	9990	9990	9990	9990	0
39	20240617	190900	63722620	9990	9990	9990	9990	0
40	20240617	190800	63722620	9990	9990	9990	9990	0
41	20240617	190700	63722620	9990	9990	9990	9990	0
42	20240617	190600	63722620	9990	9990	9990	9990	0
43	20240617	190500	63722620	9990	9990	9990	9990	0
44	20240617	190400	63722620	9990	9990	9990	9990	0
45	20240617	190300	63722620	9990	9990	9990	9990	0
46	20240617	190200	63722620	9990	9990	9990	9990	0
47	20240617	190100	63722620	9990	9990	9990	9990	0
48	20240617	190000	63722620	9990	9990	9990	9990	0
49	20240617	185900	63722620	9990	9990	9990	9990	0
50	20240617	185800	63722620	9990	9990	9990	9990	0
51	20240617	185700	63722620	9990	9990	9990	9990	0
52	20240617	185600	63722620	9990	9990	9990	9990	0
53	20240617	185500	63722620	9990	9990	9990	9990	0
54	20240617	185400	63722620	9990	9990	9990	9990	0
55	20240617	185300	63722620	9990	9990	9990	9990	0
56	20240617	185200	63722620	9990	9990	9990	9990	0
57	20240617	185100	63722620	9990	9990	9990	9990	0
58	20240617	185000	63722620	9990	9990	9990	9990	0
59	20240617	184900	63722620	9990	9990	9990	9990	0
60	20240617	184800	63722620	9990	9990	9990	9990	0
61	20240617	184700	63722620	9990	9990	9990	9990	0
62	20240617	184600	63722620	9990	9990	9990	9990	342
63	20240617	184500	63722620	9990	9990	9990	9990	0
64	20240617	184400	63722620	9990	9990	9990	9990	0
65	20240617	184300	63722620	9990	9990	9990	9990	0
66	20240617	184200	63722620	9990	9990	9990	9990	0
67	20240617	184100	63722620	9990	9990	9990	9990	0
68	20240617	184000	63722620	9990	9990	9990	9990	0
69	20240617	183900	63722620	9990	9990	9990	9990	0
70	20240617	183800	63722620	9990	9990	9990	9990	0
71	20240617	183700	63722620	9990	9990	9990	9990	0
72	20240617	183600	63722620	9990	9990	9990	9990	0
73	20240617	183500	63722620	9990	9990	9990	9990	0
74	20240617	183400	63722620	9990	9990	9990	9990	0
75	20240617	183300	63722620	9990	9990	9990	9990	0
76	20240617	183200	63722620	9990	9990	9990	9990	0
77	20240617	183100	63722620	9990	9990	9990	9990	0
78	20240617	183000	63722620	9990	9990	9990	9990	0
79	20240617	182900	63722620	9990	9990	9990	9990	0
80	20240617	182800	63722620	9990	9990	9990	9990	0
81	20240617	182700	63722620	9990	9990	9990	9990	0
82	20240617	182600	63722620	9990	9990	9990	9990	0
83	20240617	182500	63722620	9990	9990	9990	9990	0
84	20240617	182400	63722620	9990	9990	9990	9990	0
85	20240617	182300	63722620	9990	9990	9990	9990	0
86	20240617	182200	63722620	9990	9990	9990	9990	0
87	20240617	182100	63722620	9990	9990	9990	9990	0
88	20240617	182000	63722620	9990	9990	9990	9990	0
89	20240617	181900	63722620	9990	9990	9990	9990	0
90	20240617	181800	63722620	9990	9990	9990	9990	0
91	20240617	181700	63722620	9990	9990	9990	9990	0
92	20240617	181600	63722620	9990	9990	9990	9990	342
93	20240617	181500	63722620	9990	9990	9990	9990	0
94	20240617	181400	63722620	9990	9990	9990	9990	0
95	20240617	181300	63722620	9990	9990	9990	9990	0
96	20240617	181200	63722620	9990	9990	9990	9990	0
97	20240617	181100	63722620	9990	9990	9990	9990	0
98	20240617	181000	63722620	9990	9990	9990	9990	0
99	20240617	180900	63722620	9990	9990	9990	9990	0
100	20240617	180800	63722620	9990	9990	9990	9990	0
101	20240617	180700	63722620	9990	9990	9990	9990	0
102	20240617	180600	63722620	9990	9990	9990	9990	0
103	20240617	180500	63722620	9990	9990	9990	9990	0
104	20240617	180400	63722620	9990	9990	9990	9990	0
105	20240617	180300	63722620	9990	9990	9990	9990	0
106	20240617	180200	63722620	9990	9990	9990	9990	0
107	20240617	180100	63722620	9990	9990	9990	9990	0
108	20240617	180000	63722620	9990	9990	9990	9990	0
109	20240617	175900	63722620	9990	9990	9990	9990	0
110	20240617	175800	63722620	9990	9990	9990	9990	0
111	20240617	175700	63722620	9990	9990	9990	9990	0
112	20240617	175600	63722620	9990	9990	9990	9990	0
113	20240617	175500	63722620	9990	9990	9990	9990	0
114	20240617	175400	63722620	9990	9990	9990	9990	0
115	20240617	175300	63722620	9990	9990	9990	9990	0
116	20240617	175200	63722620	9990	9990	9990	9990	0
117	20240617	175100	63722620	9990	9990	9990	9990	0
118	20240617	175000	63722620	9990	9990	9990	9990	0
119	20240617	174900	63722620	9990	9990	9990	9990	0
120	20240617	174800	63722620	9990	9990	9990	9990	0
121	20240617	174700	63722620	9990	9990	9990	9990	0
122	20240617	174600	63722620	9990	9990	9990	9990	342
123	20240617	174500	63722620	9990	9990	9990	9990	0
124	20240617	174400	63722620	9990	9990	9990	9990	0
125	20240617	174300	63722620	9990	9990	9990	9990	0
126	20240617	174200	63722620	9990	9990	9990	9990	0
127	20240617	174100	63722620	9990	9990	9990	9990	0
128	20240617	174000	63722620	9990	9990	9990	9990	0
129	20240617	173900	63722620	9990	9990	9990	9990	0
130	20240617	173800	63722620	9990	9990	9990	9990	0
131	20240617	173700	63722620	9990	9990	9990	9990	0
132	20240617	173600	63722620	9990	9990	9990	9990	0
133	20240617	173500	63722620	9990	9990	9990	9990	0
134	20240617	173400	63722620	9990	9990	9990	9990	0
135	20240617	173300	63722620	9990	9990	9990	9990	0
136	20240617	173200	63722620	9990	9990	9990	9990	0
137	20240617	173100	63722620	9990	9990	9990	9990	0
138	20240617	173000	63722620	9990	9990	9990	9990	0
139	20240617	172900	63722620	9990	9990	9990	9990	0
140	20240617	172800	63722620	9990	9990	9990	9990	0
141	20240617	172700	63722620	9990	9990	9990	9990	0
142	20240617	172600	63722620	9990	9990	9990	9990	0
143	20240617	172500	63722620	9990	9990	9990	9990	0
144	20240617	172400	63722620	9990	9990	9990	9990	0
145	20240617	172300	63722620	9990	9990	9990	9990	0
146	20240617	172200	63722620	9990	9990	9990	9990	0
147	20240617	172100	63722620	9990	9990	9990	9990	0
148	20240617	172000	63722620	9990	9990	9990	9990	0
149	20240617	171900	63722620	9990	9990	9990	9990	0
150	20240617	171800	63722620	9990	9990	9990	9990	0
151	20240617	171700	63722620	9990	9990	9990	9990	0
152	20240617	171600	63722620	9990	9990	9990	9990	342
153	20240617	171500	63722620	9990	9990	9990	9990	0
154	20240617	171400	63722620	9990	9990	9990	9990	0
155	20240617	171300	63722620	9990	9990	9990	9990	0
156	20240617	171200	63722620	9990	9990	9990	9990	0
157	20240617	171100	63722620	9990	9990	9990	9990	0
158	20240617	171000	63722620	9990	9990	9990	9990	0
159	20240617	170900	63722620	9990	9990	9990	9990	0
160	20240617	170800	63722620	9990	9990	9990	9990	0
161	20240617	170700	63722620	9990	9990	9990	9990	0
162	20240617	170600	63722620	9990	9990	9990	9990	0
163	20240617	170500	63722620	9990	9990	9990	9990	0
164	20240617	170400	63722620	9990	9990	9990	9990	0
165	20240617	170300	63722620	9990	9990	9990	9990	0
166	20240617	170200	63722620	9990	9990	9990	9990	0
167	20240617	170100	63722620	9990	9990	9990	9990	0
168	20240617	170000	63722620	9990	9990	9990	9990	0
169	20240617	165900	63722620	9990	9990	9990	9990	0
170	20240617	165800	63722620	9990	9990	9990	9990	0
171	20240617	165700	63722620	9990	9990	9990	9990	0
172	20240617	165600	63722620	9990	9990	9990	9990	0
173	20240617	165500	63722620	9990	9990	9990	9990	0
174	20240617	165400	63722620	9990	9990	9990	9990	0
175	20240617	165300	63722620	9990	9990	9990	9990	0
176	20240617	165200	63722620	9990	9990	9990	9990	0
177	20240617	165100	63722620	9990	9990	9990	9990	0
178	20240617	165000	63722620	9990	9990	9990	9990	0
179	20240617	164900	63722620	9990	9990	9990	9990	0
180	20240617	164800	63722620	9990	9990	9990	9990	0
181	20240617	164700	63722620	9990	9990	9990	9990	0
182	20240617	164600	63722620	9990	9990	9990	9990	342
183	20240617	164500	63722620	9990	9990	9990	9990	0
184	20240617	164400	63722620	9990	9990	9990	9990	0
185	20240617	164300	63722620	9990	9990	9990	9990	0
186	20240617	164200	63722620	9990	9990	9990	9990	0
187	20240617	164100	63722620	9990	9990	9990	9990	0
188	20240617	164000	63722620	9990	9990	9990	9990	0
189	20240617	163900	63722620	9990	9990	9990	9990	0
190	20240617	163800	63722620	9990	9990	9990	9990	0
191	20240617	163700	63722620	9990	9990	9990	9990	0
192	20240617	163600	63722620	9990	9990	9990	9990	0
193	20240617	163500	63722620	9990	9990	9990	9990	0
194	20240617	163400	63722620	9990	9990	9990	9990	0
195	20240617	163300	63722620	9990	9990	9990	9990	0
196	20240617	163200	63722620	9990	9990	9990	9990	0
197	20240617	163100	63722620	9990	9990	9990	9990	0
198	20240617	163000	63722620	9990	9990	9990	9990	0
199	20240617	162900	63722620	9990	9990	9990	9990	0
200	20240617	162800	63722620	9990	9990	9990	9990	0
201	20240617	162700	63722620	9990	9990	9990	9990	0
202	20240617	162600	63722620	9990	9990	9990	9990	0
203	20240617	162500	63722620	9990	9990	9990	9990	0
204	20240617	162400	63722620	9990	9990	9990	9990	0
205	20240617	162300	63722620	9990	9990	9990	9990	0
206	20240617	162200	63722620	9990	9990	9990	9990	0
207	20240617	162100	63722620	9990	9990	9990	9990	0
208	20240617	162000	63722620	9990	9990	9990	9990	0
209	20240617	161900	63722620	9990	9990	9990	9990	0
210	20240617	161800	63722620	9990	9990	9990	9990	0
211	20240617	161700	63722620	9990	9990	9990	9990	0
212	20240617	161600	63722620	9990	9990	9990	9990	342
213	20240617	161500	63722620	9990	9990	9990	9990	0
214	20240617	161400	63722620	9990	9990	9990	9990	0
215	20240617	161300	63722620	9990	9990	9990	9990	0
216	20240617	161200	63722620	9990	9990	9990	9990	0
217	20240617	161100	63722620	9990	9990	9990	9990	0
218	20240617	161000	63722620	9990	9990	9990	9990	0
219	20240617	160900	63722620	9990	9990	9990	9990	0
220	20240617	160800	63722620	9990	9990	9990	9990	0
221	20240617	160700	63722620	9990	9990	9990	9990	0
222	20240617	160600	63722620	9990	9990	9990	9990	0
223	20240617	160500	63722620	9990	9990	9990	9990	0
224	20240617	160400	63722620	9990	9990	9990	9990	0
225	20240617	160300	63722620	9990	9990	9990	9990	0
226	20240617	160200	63722620	9990	9990	9990	9990	0
227	20240617	160100	63722620	9990	9990	9990	9990	0
228	20240617	160000	63722620	9990	9990	9990	9990	0
229	20240617	155900	63722620	9990	9990	9990	9990	0
230	20240617	155800	63722620	9990	9990	9990	9990	0
231	20240617	155700	63722620	9990	9990	9990	9990	0
232	20240617	155600	63722620	9990	9990	9990	9990	0
233	20240617	155500	63722620	9990	9990	9990	9990	0
234	20240617	155400	63722620	9990	9990	9990	9990	0
235	20240617	155300	63722620	9990	9990	9990	9990	0
236	20240617	155200	63722620	9990	9990	9990	9990	0
237	20240617	155100	63722620	9990	9990	9990	9990	0
238	20240617	155000	63722620	9990	9990	9990	9990	0
239	20240617	154900	63722620	9990	9990	9990	9990	0
240	20240617	154800	63722620	9990	9990	9990	9990	0
241	20240617	154700	63722620	9990	9990	9990	9990	0
242	20240617	154600	63722620	9990	9990	9990	9990	342
243	20240617	154500	63722620	9990	9990	9990	9990	0
244	20240617	154400	63722620	9990	9990	9990	9990	0
245	20240617	154300	63722620	9990	9990	9990	9990	0
246	20240617	154200	63722620	9990	9990	9990	9990	0
247	20240617	154100	63722620	9990	9990	9990	9990	0
248	20240617	154000	63722620	9990	9990	9990	9990	0
249	20240617	153900	63722620	9990	9990	9990	9990	0
250	20240617	153800	63722620	9990	9990	9990	9990	0
251	20240617	153700	63722620	9990	9990	9990	9990	0
252	20240617	153600	63722620	9990	9990	9990	9990	0
253	20240617	153500	63722620	9990	9990	9990	9990	0
254	20240617	153400	63722620	9990	9990	9990	9990	0
255	20240617	153300	63722620	9990	9990	9990	9990	0
256	20240617	153200	63722620	9990	9990	9990	9990	0
257	20240617	153100	63722620	9990	9990	9990	9990	0
258	20240617	153000	63722620	9990	9990	9990	9990	342
259	20240617	152900	60306040	9950	9950	9950	9950	0
260	20240617	152800	60306040	9950	9950	9950	9950	0
261	20240617	152700	60306040	9950	9950	9950	9950	0
262	20240617	152600	60306040	9950	9950	9950	9950	0
263	20240617	152500	60306040	9950	9950	9950	9950	0
264	20240617	152400	60306040	9950	9950	9950	9950	0
265	20240617	152300	60306040	9950	9950	9950	9950	0
266	20240617	152200	60306040	9950	9950	9950	9950	0
267	20240617	152100	60306040	9950	9950	9950	9950	0
268	20240617	152000	60306040	9950	9950	9950	9950	0
269	20240617	151900	60306040	9950	9950	9950	9950	0
270	20240617	151800	60306040	9950	9950	9950	9950	100
271	20240617	151700	59311040	9950	9950	9950	9950	0
272	20240617	151600	59311040	9950	9950	9950	9950	0
273	20240617	151500	59311040	9950	9950	9950	9950	0
274	20240617	151400	59311040	9950	9950	9950	9950	0
275	20240617	151300	59311040	9950	9950	9950	9950	0
276	20240617	151200	59311040	9950	9950	9950	9950	20
277	20240617	151100	59112040	9940	9940	9940	9940	17
278	20240617	151000	58943060	9930	9930	9930	9930	1
279	20240617	150900	58933130	9930	9930	9930	9930	0
280	20240617	150800	58933130	9930	9930	9930	9930	0
281	20240617	150700	58933130	9930	9930	9930	9930	93
282	20240617	150600	58009640	9930	9930	9930	9930	0
283	20240617	150500	58009640	9930	9930	9930	9930	0
284	20240617	150400	58009640	9930	9920	9930	9920	36
285	20240617	150300	57652240	9910	9910	9910	9910	0
286	20240617	150200	57652240	9910	9910	9910	9910	0
287	20240617	150100	57652240	9910	9910	9910	9910	0
288	20240617	150000	57652240	9910	9910	9910	9910	0
289	20240617	145900	57652240	9910	9910	9910	9910	0
290	20240617	145800	57652240	9910	9910	9910	9910	0
291	20240617	145700	57652240	9910	9910	9910	9910	0
292	20240617	145600	57652240	9910	9910	9910	9910	0
293	20240617	145500	57652240	9910	9910	9910	9910	20
294	20240617	145400	57454040	9910	9910	9910	9910	0
295	20240617	145300	57454040	9910	9910	9910	9910	1
296	20240617	145200	57444130	9910	9910	9910	9910	0
297	20240617	145100	57444130	9910	9910	9910	9910	0
298	20240617	145000	57444130	9910	9910	9910	9910	0
299	20240617	144900	57444130	9910	9910	9910	9910	5
300	20240617	144800	57394580	9910	9910	9910	9910	0
301	20240617	144700	57394580	9910	9910	9910	9910	0
302	20240617	144600	57394580	9910	9910	9910	9910	0
303	20240617	144500	57394580	9910	9910	9910	9910	0
304	20240617	144400	57394580	9910	9910	9910	9910	0
305	20240617	144300	57394580	9910	9910	9910	9910	0
306	20240617	144200	57394580	9910	9910	9910	9910	43
307	20240617	144100	56968450	9870	9870	9870	9870	0
308	20240617	144000	56968450	9870	9870	9870	9870	0
309	20240617	143900	56968450	9870	9870	9870	9870	0
310	20240617	143800	56968450	9870	9870	9870	9870	0
311	20240617	143700	56968450	9870	9870	9870	9870	0
312	20240617	143600	56968450	9870	9870	9870	9870	0
313	20240617	143500	56968450	9870	9870	9870	9870	0
314	20240617	143400	56968450	9870	9870	9870	9870	0
315	20240617	143300	56968450	9870	9870	9870	9870	0
316	20240617	143200	56968450	9870	9870	9870	9870	0
317	20240617	143100	56968450	9870	9870	9870	9870	0
318	20240617	143000	56968450	9870	9870	9870	9870	0
319	20240617	142900	56968450	9870	9870	9870	9870	0
320	20240617	142800	56968450	9870	9870	9870	9870	0
321	20240617	142700	56968450	9870	9870	9870	9870	0
322	20240617	142600	56968450	9870	9870	9870	9870	0
323	20240617	142500	56968450	9870	9870	9870	9870	0
324	20240617	142400	56968450	9870	9870	9870	9870	0
325	20240617	142300	56968450	9870	9870	9870	9870	0
326	20240617	142200	56968450	9870	9870	9870	9870	0
327	20240617	142100	56968450	9870	9870	9870	9870	1
328	20240617	142000	56958580	9860	9860	9860	9860	0
329	20240617	141900	56958580	9860	9860	9860	9860	0
330	20240617	141800	56958580	9860	9860	9860	9860	0
331	20240617	141700	56958580	9860	9870	9870	9860	100
332	20240617	141600	55972080	9860	9860	9860	9860	100
333	20240617	141500	54986080	9860	9860	9860	9860	0
334	20240617	141400	54986080	9860	9860	9860	9860	0
335	20240617	141300	54986080	9860	9860	9860	9860	0
336	20240617	141200	54986080	9860	9860	9860	9860	0
337	20240617	141100	54986080	9860	9860	9860	9860	0
338	20240617	141000	54986080	9860	9860	9860	9860	0
339	20240617	140900	54986080	9860	9860	9860	9860	0
340	20240617	140800	54986080	9860	9860	9860	9860	0
341	20240617	140700	54986080	9860	9860	9860	9860	0
342	20240617	140600	54986080	9860	9860	9860	9860	0
343	20240617	140500	54986080	9860	9860	9860	9860	0
344	20240617	140400	54986080	9860	9860	9860	9860	0
345	20240617	140300	54986080	9860	9860	9860	9860	0
346	20240617	140200	54986080	9860	9860	9860	9860	0
347	20240617	140100	54986080	9860	9860	9860	9860	0
348	20240617	140000	54986080	9860	9860	9860	9860	0
349	20240617	135900	54986080	9860	9860	9860	9860	0
350	20240617	135800	54986080	9860	9860	9860	9860	0
351	20240617	135700	54986080	9860	9860	9860	9860	0
352	20240617	135600	54986080	9860	9860	9860	9860	0
353	20240617	135500	54986080	9860	9860	9860	9860	0
354	20240617	135400	54986080	9860	9860	9860	9860	0
355	20240617	135300	54986080	9860	9860	9860	9860	0
356	20240617	135200	54986080	9860	9860	9860	9860	0
357	20240617	135100	54986080	9860	9860	9860	9860	0
358	20240617	135000	54986080	9860	9860	9860	9860	0
359	20240617	134900	54986080	9860	9860	9860	9860	0
360	20240617	134800	54986080	9860	9860	9860	9860	0
361	20240617	134700	54986080	9860	9860	9860	9860	15
362	20240617	134600	54838180	9880	9880	9880	9880	0
363	20240617	134500	54838180	9880	9880	9880	9880	0
364	20240617	134400	54838180	9880	9880	9880	9880	0
365	20240617	134300	54838180	9880	9880	9880	9880	0
366	20240617	134200	54838180	9880	9880	9880	9880	0
367	20240617	134100	54838180	9880	9870	9880	9870	4
368	20240617	134000	54798680	9880	9880	9880	9880	0
369	20240617	133900	54798680	9880	9880	9880	9880	25
370	20240617	133800	54551680	9860	9860	9860	9860	0
371	20240617	133700	54551680	9860	9860	9860	9860	0
372	20240617	133600	54551680	9860	9860	9860	9860	0
373	20240617	133500	54551680	9860	9860	9860	9860	0
374	20240617	133400	54551680	9860	9860	9860	9860	0
375	20240617	133300	54551680	9860	9860	9860	9860	0
376	20240617	133200	54551680	9860	9860	9860	9860	0
377	20240617	133100	54551680	9860	9860	9860	9860	4
378	20240617	133000	54512240	9860	9860	9860	9860	0
379	20240617	132900	54512240	9860	9860	9860	9860	29
380	20240617	132800	54226300	9850	9850	9850	9850	0
381	20240617	132700	54226300	9850	9850	9850	9850	6
382	20240617	132600	54167200	9840	9840	9840	9840	0
383	20240617	132500	54167200	9840	9840	9840	9840	9
384	20240617	132400	54078640	9820	9820	9820	9820	0
385	20240617	132300	54078640	9820	9820	9820	9820	0
386	20240617	132200	54078640	9820	9820	9820	9820	0
387	20240617	132100	54078640	9820	9820	9820	9820	0
388	20240617	132000	54078640	9820	9820	9820	9820	0
389	20240617	131900	54078640	9820	9820	9820	9820	0
390	20240617	131800	54078640	9820	9820	9820	9820	0
391	20240617	131700	54078640	9820	9860	9860	9820	1000
392	20240617	131600	44257510	9930	9930	9930	9930	0
393	20240617	131500	44257510	9930	9930	9930	9930	0
394	20240617	131400	44257510	9930	9930	9930	9930	0
395	20240617	131300	44257510	9930	9930	9930	9930	0
396	20240617	131200	44257510	9930	9930	9930	9930	0
397	20240617	131100	44257510	9930	9930	9930	9930	242
398	20240617	131000	41854450	9930	9930	9930	9930	0
399	20240617	130900	41854450	9930	9930	9930	9930	0
400	20240617	130800	41854450	9930	9930	9930	9930	0
401	20240617	130700	41854450	9930	9930	9930	9930	0
402	20240617	130600	41854450	9930	9930	9930	9930	0
403	20240617	130500	41854450	9930	9930	9930	9930	0
404	20240617	130400	41854450	9930	9930	9930	9930	0
405	20240617	130300	41854450	9930	9930	9930	9930	0
406	20240617	130200	41854450	9930	9930	9930	9930	0
407	20240617	130100	41854450	9930	9930	9930	9930	0
408	20240617	130000	41854450	9930	9930	9930	9930	0
409	20240617	125900	41854450	9930	9930	9930	9930	0
410	20240617	125800	41854450	9930	9930	9930	9930	0
411	20240617	125700	41854450	9930	9930	9930	9930	0
412	20240617	125600	41854450	9930	9930	9930	9930	0
413	20240617	125500	41854450	9930	9930	9930	9930	0
414	20240617	125400	41854450	9930	9930	9930	9930	0
415	20240617	125300	41854450	9930	9930	9930	9930	0
416	20240617	125200	41854450	9930	9930	9930	9930	0
417	20240617	125100	41854450	9930	9930	9930	9930	0
418	20240617	125000	41854450	9930	9930	9930	9930	0
419	20240617	124900	41854450	9930	9930	9930	9930	0
420	20240617	124800	41854450	9930	9930	9930	9930	0
421	20240617	124700	41854450	9930	9930	9930	9930	0
422	20240617	124600	41854450	9930	9930	9930	9930	0
423	20240617	124500	41854450	9930	9930	9930	9930	0
424	20240617	124400	41854450	9930	9930	9930	9930	0
425	20240617	124300	41854450	9930	9930	9930	9930	0
426	20240617	124200	41854450	9930	9930	9930	9930	0
427	20240617	124100	41854450	9930	9930	9930	9930	0
428	20240617	124000	41854450	9930	9930	9930	9930	0
429	20240617	123900	41854450	9930	9930	9930	9930	0
430	20240617	123800	41854450	9930	9930	9930	9930	0
431	20240617	123700	41854450	9930	9930	9930	9930	0
432	20240617	123600	41854450	9930	9930	9930	9930	43
433	20240617	123500	41427460	9920	9920	9920	9920	0
434	20240617	123400	41427460	9920	9920	9920	9920	0
435	20240617	123300	41427460	9920	9920	9920	9920	0
436	20240617	123200	41427460	9920	9920	9920	9920	0
437	20240617	123100	41427460	9920	9920	9920	9920	272
438	20240617	123000	38729220	9910	9910	9910	9910	0
439	20240617	122900	38729220	9910	9910	9910	9910	0
440	20240617	122800	38729220	9910	9910	9910	9910	1
441	20240617	122700	38719310	9880	9880	9880	9880	0
442	20240617	122600	38719310	9880	9880	9880	9880	0
443	20240617	122500	38719310	9880	9880	9880	9880	0
444	20240617	122400	38719310	9880	9880	9880	9880	45
445	20240617	122300	38274710	9880	9880	9880	9880	0
446	20240617	122200	38274710	9880	9880	9880	9880	0
447	20240617	122100	38274710	9880	9880	9880	9880	0
448	20240617	122000	38274710	9880	9880	9880	9880	0
449	20240617	121900	38274710	9880	9880	9880	9880	0
450	20240617	121800	38274710	9880	9880	9880	9880	0
451	20240617	121700	38274710	9880	9880	9880	9880	0
452	20240617	121600	38274710	9880	9880	9880	9880	0
453	20240617	121500	38274710	9880	9880	9880	9880	0
454	20240617	121400	38274710	9880	9880	9880	9880	45
455	20240617	121300	37830110	9870	9860	9870	9860	9
456	20240617	121200	37741320	9790	9790	9790	9790	0
457	20240617	121100	37741320	9790	9790	9790	9790	0
458	20240617	121000	37741320	9790	9790	9790	9790	0
459	20240617	120900	37741320	9790	9790	9790	9790	0
460	20240617	120800	37741320	9790	9790	9790	9790	0
461	20240617	120700	37741320	9790	9790	9790	9790	0
462	20240617	120600	37741320	9790	9790	9790	9790	0
463	20240617	120500	37741320	9790	9790	9790	9790	0
464	20240617	120400	37741320	9790	9790	9790	9790	0
465	20240617	120300	37741320	9790	9790	9790	9790	0
466	20240617	120200	37741320	9790	9790	9790	9790	0
467	20240617	120100	37741320	9790	9790	9790	9790	0
468	20240617	120000	37741320	9790	9790	9790	9790	3
469	20240617	115900	37711950	9830	9830	9830	9830	0
470	20240617	115800	37711950	9830	9830	9830	9830	0
471	20240617	115700	37711950	9830	9830	9830	9830	0
472	20240617	115600	37711950	9830	9830	9830	9830	10
473	20240617	115500	37613650	9780	9780	9780	9780	0
474	20240617	115400	37613650	9780	9780	9780	9780	0
475	20240617	115300	37613650	9780	9780	9780	9780	0
476	20240617	115200	37613650	9780	9780	9780	9780	0
477	20240617	115100	37613650	9780	9780	9780	9780	0
478	20240617	115000	37613650	9780	9780	9780	9780	0
479	20240617	114900	37613650	9780	9780	9780	9780	0
480	20240617	114800	37613650	9780	9780	9780	9780	0
481	20240617	114700	37613650	9780	9790	9790	9780	130
482	20240617	114600	36341630	9790	9790	9790	9790	0
483	20240617	114500	36341630	9790	9790	9790	9790	1
484	20240617	114400	36331840	9800	9800	9800	9800	500
485	20240617	114300	31431840	9810	9810	9810	9810	378
486	20240617	114200	27723660	9830	9830	9830	9830	0
487	20240617	114100	27723660	9830	9830	9830	9830	0
488	20240617	114000	27723660	9830	9830	9830	9830	0
489	20240617	113900	27723660	9830	9830	9830	9830	0
490	20240617	113800	27723660	9830	9830	9830	9830	0
491	20240617	113700	27723660	9830	9830	9830	9830	0
492	20240617	113600	27723660	9830	9830	9830	9830	0
493	20240617	113500	27723660	9830	9830	9830	9830	0
494	20240617	113400	27723660	9830	9830	9830	9830	0
495	20240617	113300	27723660	9830	9830	9830	9830	0
496	20240617	113200	27723660	9830	9830	9830	9830	0
497	20240617	113100	27723660	9830	9830	9830	9830	0
498	20240617	113000	27723660	9830	9830	9830	9830	0
499	20240617	112900	27723660	9830	9830	9830	9830	0
500	20240617	112800	27723660	9830	9830	9830	9830	0
501	20240617	112700	27723660	9830	9830	9830	9830	0
502	20240617	112600	27723660	9830	9830	9830	9830	0
503	20240617	112500	27723660	9830	9830	9830	9830	0
504	20240617	112400	27723660	9830	9830	9830	9830	0
505	20240617	112300	27723660	9830	9830	9830	9830	5
506	20240617	112200	27674510	9810	9810	9810	9810	0
507	20240617	112100	27674510	9810	9810	9810	9810	0
508	20240617	112000	27674510	9810	9830	9830	9810	266
509	20240617	111900	25061350	9860	9860	9860	9860	27
510	20240617	111800	24795130	9860	9860	9860	9860	0
511	20240617	111700	24795130	9860	9860	9860	9860	0
512	20240617	111600	24795130	9860	9860	9860	9860	0
513	20240617	111500	24795130	9860	9860	9860	9860	1
514	20240617	111400	24785270	9840	9840	9840	9840	0
515	20240617	111300	24785270	9840	9840	9840	9840	0
516	20240617	111200	24785270	9840	9840	9840	9840	0
517	20240617	111100	24785270	9840	9860	9860	9840	310
518	20240617	111000	21728870	9860	9860	9860	9860	0
519	20240617	110900	21728870	9860	9860	9860	9860	215
520	20240617	110800	19608970	9860	9860	9860	9860	0
521	20240617	110700	19608970	9860	9860	9860	9860	0
522	20240617	110600	19608970	9860	9830	9860	9830	27
523	20240617	110500	19343050	9830	9830	9830	9830	15
524	20240617	110400	19195600	9840	9840	9840	9840	8
525	20240617	110300	19116880	9850	9850	9850	9850	0
526	20240617	110200	19116880	9850	9860	9860	9850	112
527	20240617	110100	18013640	9870	9870	9870	9870	0
528	20240617	110000	18013640	9870	9870	9870	9870	0
529	20240617	105900	18013640	9870	9870	9870	9870	0
530	20240617	105800	18013640	9870	9870	9870	9870	0
531	20240617	105700	18013640	9870	9870	9870	9870	0
532	20240617	105600	18013640	9870	9870	9870	9870	220
533	20240617	105500	15842240	9880	9880	9880	9880	210
534	20240617	105400	13767440	9910	9910	9910	9910	0
535	20240617	105300	13767440	9910	9910	9910	9910	0
536	20240617	105200	13767440	9910	9910	9910	9910	0
537	20240617	105100	13767440	9910	9910	9910	9910	0
538	20240617	105000	13767440	9910	9910	9910	9910	0
539	20240617	104900	13767440	9910	9910	9910	9910	0
540	20240617	104800	13767440	9910	9910	9910	9910	0
541	20240617	104700	13767440	9910	9910	9910	9910	0
542	20240617	104600	13767440	9910	9910	9910	9910	0
543	20240617	104500	13767440	9910	9910	9910	9910	0
544	20240617	104400	13767440	9910	9910	9910	9910	0
545	20240617	104300	13767440	9910	9910	9910	9910	0
546	20240617	104200	13767440	9910	9910	9910	9910	1
547	20240617	104100	13757530	9880	9880	9880	9880	0
548	20240617	104000	13757530	9880	9880	9880	9880	3
549	20240617	103900	13727890	9890	9890	9890	9890	0
550	20240617	103800	13727890	9890	9890	9890	9890	407
551	20240617	103700	9702660	9890	9890	9890	9890	0
552	20240617	103600	9702660	9890	9890	9890	9890	0
553	20240617	103500	9702660	9890	9890	9890	9890	0
554	20240617	103400	9702660	9890	9890	9890	9890	0
555	20240617	103300	9702660	9890	9890	9890	9890	0
556	20240617	103200	9702660	9890	9890	9890	9890	0
557	20240617	103100	9702660	9890	9890	9890	9890	0
558	20240617	103000	9702660	9890	9890	9890	9890	0
559	20240617	102900	9702660	9890	9890	9890	9890	20
560	20240617	102800	9504860	9890	9890	9890	9890	25
561	20240617	102700	9257610	9920	9920	9920	9920	0
562	20240617	102600	9257610	9920	9920	9920	9920	0
563	20240617	102500	9257610	9920	9920	9920	9920	0
564	20240617	102400	9257610	9920	9920	9920	9920	0
565	20240617	102300	9257610	9920	9920	9920	9920	0
566	20240617	102200	9257610	9920	9920	9920	9920	0
567	20240617	102100	9257610	9920	9920	9920	9920	0
568	20240617	102000	9257610	9920	9920	9920	9920	0
569	20240617	101900	9257610	9920	9920	9920	9920	0
570	20240617	101800	9257610	9920	9920	9920	9920	0
571	20240617	101700	9257610	9920	9920	9920	9920	0
572	20240617	101600	9257610	9920	9920	9920	9920	0
573	20240617	101500	9257610	9920	9920	9920	9920	0
574	20240617	101400	9257610	9920	9920	9920	9920	0
575	20240617	101300	9257610	9920	9920	9920	9920	0
576	20240617	101200	9257610	9920	9920	9920	9920	0
577	20240617	101100	9257610	9920	9920	9920	9920	0
578	20240617	101000	9257610	9920	9920	9920	9920	0
579	20240617	100900	9257610	9920	9920	9920	9920	1
580	20240617	100800	9247690	9900	9900	9900	9900	5
581	20240617	100700	9198190	9900	9900	9900	9900	0
582	20240617	100600	9198190	9900	9900	9900	9900	0
583	20240617	100500	9198190	9900	9900	9900	9900	0
584	20240617	100400	9198190	9900	9890	9900	9890	3
585	20240617	100300	9168500	9890	9890	9890	9890	0
586	20240617	100200	9168500	9890	9890	9890	9890	0
587	20240617	100100	9168500	9890	9890	9890	9890	0
588	20240617	100000	9168500	9890	9900	9900	9890	2
589	20240617	095900	9148710	9880	9880	9880	9880	0
590	20240617	095800	9148710	9880	9880	9880	9880	0
591	20240617	095700	9148710	9880	9880	9880	9880	1
592	20240617	095600	9138830	9880	9900	9900	9870	311
593	20240617	095500	6065110	9900	9900	9900	9900	0
594	20240617	095400	6065110	9900	9900	9900	9900	0
595	20240617	095300	6065110	9900	9900	9900	9900	0
596	20240617	095200	6065110	9900	9900	9900	9900	0
597	20240617	095100	6065110	9900	9900	9900	9900	0
598	20240617	095000	6065110	9900	9900	9900	9900	0
599	20240617	094900	6065110	9900	9900	9900	9900	0
600	20240617	094800	6065110	9900	9900	9900	9900	0
601	20240617	094700	6065110	9900	9900	9900	9900	0
602	20240617	094600	6065110	9900	9900	9900	9900	0
603	20240617	094500	6065110	9900	9900	9900	9900	0
604	20240617	094400	6065110	9900	9900	9900	9900	0
605	20240617	094300	6065110	9900	9900	9900	9900	0
606	20240617	094200	6065110	9900	9900	9900	9900	0
607	20240617	094100	6065110	9900	9900	9900	9900	0
608	20240617	094000	6065110	9900	9900	9900	9900	0
609	20240617	093900	6065110	9900	9900	9900	9900	0
610	20240617	093800	6065110	9900	9900	9900	9900	0
611	20240617	093700	6065110	9900	9900	9900	9900	50
612	20240617	093600	5570110	9900	9900	9900	9900	0
613	20240617	093500	5570110	9900	9900	9900	9900	73
614	20240617	093400	4847410	9900	9900	9900	9900	0
615	20240617	093300	4847410	9900	9900	9900	9900	0
616	20240617	093200	4847410	9900	9900	9900	9900	0
617	20240617	093100	4847410	9900	9900	9900	9900	0
618	20240617	093000	4847410	9900	9900	9900	9900	0
619	20240617	092900	4847410	9900	9900	9900	9900	0
620	20240617	092800	4847410	9900	9900	9900	9900	0
621	20240617	092700	4847410	9900	9900	9900	9900	1
622	20240617	092600	4837510	9900	9900	9900	9900	0
623	20240617	092500	4837510	9900	9900	9900	9900	0
624	20240617	092400	4837510	9900	9900	9900	9900	0
625	20240617	092300	4837510	9900	9900	9900	9900	0
626	20240617	092200	4837510	9900	9900	9900	9900	10
627	20240617	092100	4738510	9960	9960	9960	9960	0
628	20240617	092000	4738510	9960	9960	9960	9960	0
629	20240617	091900	4738510	9960	9960	9960	9960	0
630	20240617	091800	4738510	9960	9960	9960	9960	0
631	20240617	091700	4738510	9960	9960	9960	9960	0
632	20240617	091600	4738510	9960	9960	9960	9960	0
633	20240617	091500	4738510	9960	9960	9960	9960	0
634	20240617	091400	4738510	9960	9960	9960	9960	0
635	20240617	091300	4738510	9960	9960	9960	9960	0
636	20240617	091200	4738510	9960	9960	9960	9960	2
637	20240617	091100	4718590	9980	9980	9980	9980	3
638	20240617	091000	4688650	9980	9980	9980	9980	1
639	20240617	090900	4678670	9910	9910	9910	9910	21
640	20240617	090800	4470560	9970	9970	9970	9970	220
641	20240617	090700	2277160	9970	9970	9970	9970	80
642	20240617	090600	1479560	9980	9980	9980	9980	0
643	20240617	090500	1479560	9980	9900	9980	9900	147
644	20240617	090400	19640	9820	9820	9820	9820	0
645	20240617	090300	19640	9820	9820	9820	9820	0
646	20240617	090200	19640	9820	9820	9820	9820	0
647	20240617	090100	19640	9820	9820	9820	9820	0
648	20240617	090000	19640	9820	9820	9820	9820	2