KissMeData/138080/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202400	109965830	11560	11560	11560	11560	336
3	20240607	202300	109965830	11560	11560	11560	11560	0
4	20240607	202200	109965830	11560	11560	11560	11560	0
5	20240607	202100	109965830	11560	11560	11560	11560	0
6	20240607	202000	109965830	11560	11560	11560	11560	0
7	20240607	201900	109965830	11560	11560	11560	11560	0
8	20240607	201800	109965830	11560	11560	11560	11560	0
9	20240607	201700	109965830	11560	11560	11560	11560	0
10	20240607	201600	109965830	11560	11560	11560	11560	0
11	20240607	201500	109965830	11560	11560	11560	11560	0
12	20240607	201400	109965830	11560	11560	11560	11560	0
13	20240607	201300	109965830	11560	11560	11560	11560	0
14	20240607	201200	109965830	11560	11560	11560	11560	0
15	20240607	201100	109965830	11560	11560	11560	11560	0
16	20240607	201000	109965830	11560	11560	11560	11560	0
17	20240607	200900	109965830	11560	11560	11560	11560	0
18	20240607	200800	109965830	11560	11560	11560	11560	0
19	20240607	200700	109965830	11560	11560	11560	11560	0
20	20240607	200600	109965830	11560	11560	11560	11560	0
21	20240607	200500	109965830	11560	11560	11560	11560	0
22	20240607	200400	109965830	11560	11560	11560	11560	0
23	20240607	200300	109965830	11560	11560	11560	11560	0
24	20240607	200200	109965830	11560	11560	11560	11560	0
25	20240607	200100	109965830	11560	11560	11560	11560	0
26	20240607	200000	109965830	11560	11560	11560	11560	0
27	20240607	195900	109965830	11560	11560	11560	11560	0
28	20240607	195800	109965830	11560	11560	11560	11560	0
29	20240607	195700	109965830	11560	11560	11560	11560	0
30	20240607	195600	109965830	11560	11560	11560	11560	0
31	20240607	195500	109965830	11560	11560	11560	11560	0
32	20240607	195400	109965830	11560	11560	11560	11560	336
33	20240607	195300	109965830	11560	11560	11560	11560	0
34	20240607	195200	109965830	11560	11560	11560	11560	0
35	20240607	195100	109965830	11560	11560	11560	11560	0
36	20240607	195000	109965830	11560	11560	11560	11560	0
37	20240607	194900	109965830	11560	11560	11560	11560	0
38	20240607	194800	109965830	11560	11560	11560	11560	0
39	20240607	194700	109965830	11560	11560	11560	11560	0
40	20240607	194600	109965830	11560	11560	11560	11560	0
41	20240607	194500	109965830	11560	11560	11560	11560	0
42	20240607	194400	109965830	11560	11560	11560	11560	0
43	20240607	194300	109965830	11560	11560	11560	11560	0
44	20240607	194200	109965830	11560	11560	11560	11560	0
45	20240607	194100	109965830	11560	11560	11560	11560	0
46	20240607	194000	109965830	11560	11560	11560	11560	0
47	20240607	193900	109965830	11560	11560	11560	11560	0
48	20240607	193800	109965830	11560	11560	11560	11560	0
49	20240607	193700	109965830	11560	11560	11560	11560	0
50	20240607	193600	109965830	11560	11560	11560	11560	0
51	20240607	193500	109965830	11560	11560	11560	11560	0
52	20240607	193400	109965830	11560	11560	11560	11560	0
53	20240607	193300	109965830	11560	11560	11560	11560	0
54	20240607	193200	109965830	11560	11560	11560	11560	0
55	20240607	193100	109965830	11560	11560	11560	11560	0
56	20240607	193000	109965830	11560	11560	11560	11560	0
57	20240607	192900	109965830	11560	11560	11560	11560	0
58	20240607	192800	109965830	11560	11560	11560	11560	0
59	20240607	192700	109965830	11560	11560	11560	11560	0
60	20240607	192600	109965830	11560	11560	11560	11560	0
61	20240607	192500	109965830	11560	11560	11560	11560	0
62	20240607	192400	109965830	11560	11560	11560	11560	336
63	20240607	192300	109965830	11560	11560	11560	11560	0
64	20240607	192200	109965830	11560	11560	11560	11560	0
65	20240607	192100	109965830	11560	11560	11560	11560	0
66	20240607	192000	109965830	11560	11560	11560	11560	0
67	20240607	191900	109965830	11560	11560	11560	11560	0
68	20240607	191800	109965830	11560	11560	11560	11560	0
69	20240607	191700	109965830	11560	11560	11560	11560	0
70	20240607	191600	109965830	11560	11560	11560	11560	0
71	20240607	191500	109965830	11560	11560	11560	11560	0
72	20240607	191400	109965830	11560	11560	11560	11560	0
73	20240607	191300	109965830	11560	11560	11560	11560	0
74	20240607	191200	109965830	11560	11560	11560	11560	0
75	20240607	191100	109965830	11560	11560	11560	11560	0
76	20240607	191000	109965830	11560	11560	11560	11560	0
77	20240607	190900	109965830	11560	11560	11560	11560	0
78	20240607	190800	109965830	11560	11560	11560	11560	0
79	20240607	190700	109965830	11560	11560	11560	11560	0
80	20240607	190600	109965830	11560	11560	11560	11560	0
81	20240607	190500	109965830	11560	11560	11560	11560	0
82	20240607	190400	109965830	11560	11560	11560	11560	0
83	20240607	190300	109965830	11560	11560	11560	11560	0
84	20240607	190200	109965830	11560	11560	11560	11560	0
85	20240607	190100	109965830	11560	11560	11560	11560	0
86	20240607	190000	109965830	11560	11560	11560	11560	0
87	20240607	185900	109965830	11560	11560	11560	11560	0
88	20240607	185800	109965830	11560	11560	11560	11560	0
89	20240607	185700	109965830	11560	11560	11560	11560	0
90	20240607	185600	109965830	11560	11560	11560	11560	0
91	20240607	185500	109965830	11560	11560	11560	11560	0
92	20240607	185400	109965830	11560	11560	11560	11560	336
93	20240607	185300	109965830	11560	11560	11560	11560	0
94	20240607	185200	109965830	11560	11560	11560	11560	0
95	20240607	185100	109965830	11560	11560	11560	11560	0
96	20240607	185000	109965830	11560	11560	11560	11560	0
97	20240607	184900	109965830	11560	11560	11560	11560	0
98	20240607	184800	109965830	11560	11560	11560	11560	0
99	20240607	184700	109965830	11560	11560	11560	11560	0
100	20240607	184600	109965830	11560	11560	11560	11560	0
101	20240607	184500	109965830	11560	11560	11560	11560	0
102	20240607	184400	109965830	11560	11560	11560	11560	0
103	20240607	184300	109965830	11560	11560	11560	11560	0
104	20240607	184200	109965830	11560	11560	11560	11560	0
105	20240607	184100	109965830	11560	11560	11560	11560	0
106	20240607	184000	109965830	11560	11560	11560	11560	0
107	20240607	183900	109965830	11560	11560	11560	11560	0
108	20240607	183800	109965830	11560	11560	11560	11560	0
109	20240607	183700	109965830	11560	11560	11560	11560	0
110	20240607	183600	109965830	11560	11560	11560	11560	0
111	20240607	183500	109965830	11560	11560	11560	11560	0
112	20240607	183400	109965830	11560	11560	11560	11560	0
113	20240607	183300	109965830	11560	11560	11560	11560	0
114	20240607	183200	109965830	11560	11560	11560	11560	0
115	20240607	183100	109965830	11560	11560	11560	11560	0
116	20240607	183000	109965830	11560	11560	11560	11560	0
117	20240607	182900	109965830	11560	11560	11560	11560	0
118	20240607	182800	109965830	11560	11560	11560	11560	0
119	20240607	182700	109965830	11560	11560	11560	11560	0
120	20240607	182600	109965830	11560	11560	11560	11560	0
121	20240607	182500	109965830	11560	11560	11560	11560	0
122	20240607	182400	109965830	11560	11560	11560	11560	336
123	20240607	182300	109965830	11560	11560	11560	11560	0
124	20240607	182200	109965830	11560	11560	11560	11560	0
125	20240607	182100	109965830	11560	11560	11560	11560	0
126	20240607	182000	109965830	11560	11560	11560	11560	0
127	20240607	181900	109965830	11560	11560	11560	11560	0
128	20240607	181800	109965830	11560	11560	11560	11560	0
129	20240607	181700	109965830	11560	11560	11560	11560	0
130	20240607	181600	109965830	11560	11560	11560	11560	0
131	20240607	181500	109965830	11560	11560	11560	11560	0
132	20240607	181400	109965830	11560	11560	11560	11560	0
133	20240607	181300	109965830	11560	11560	11560	11560	0
134	20240607	181200	109965830	11560	11560	11560	11560	0
135	20240607	181100	109965830	11560	11560	11560	11560	0
136	20240607	181000	109965830	11560	11560	11560	11560	0
137	20240607	180900	109965830	11560	11560	11560	11560	0
138	20240607	180800	109965830	11560	11560	11560	11560	0
139	20240607	180700	109965830	11560	11560	11560	11560	0
140	20240607	180600	109965830	11560	11560	11560	11560	0
141	20240607	180500	109965830	11560	11560	11560	11560	0
142	20240607	180400	109965830	11560	11560	11560	11560	0
143	20240607	180300	109965830	11560	11560	11560	11560	0
144	20240607	180200	109965830	11560	11560	11560	11560	0
145	20240607	180100	109965830	11560	11560	11560	11560	0
146	20240607	180000	109965830	11560	11560	11560	11560	0
147	20240607	175900	109965830	11560	11560	11560	11560	0
148	20240607	175800	109965830	11560	11560	11560	11560	0
149	20240607	175700	109965830	11560	11560	11560	11560	0
150	20240607	175600	109965830	11560	11560	11560	11560	0
151	20240607	175500	109965830	11560	11560	11560	11560	0
152	20240607	175400	109965830	11560	11560	11560	11560	336
153	20240607	175300	109965830	11560	11560	11560	11560	0
154	20240607	175200	109965830	11560	11560	11560	11560	0
155	20240607	175100	109965830	11560	11560	11560	11560	0
156	20240607	175000	109965830	11560	11560	11560	11560	0
157	20240607	174900	109965830	11560	11560	11560	11560	0
158	20240607	174800	109965830	11560	11560	11560	11560	0
159	20240607	174700	109965830	11560	11560	11560	11560	0
160	20240607	174600	109965830	11560	11560	11560	11560	0
161	20240607	174500	109965830	11560	11560	11560	11560	0
162	20240607	174400	109965830	11560	11560	11560	11560	0
163	20240607	174300	109965830	11560	11560	11560	11560	0
164	20240607	174200	109965830	11560	11560	11560	11560	0
165	20240607	174100	109965830	11560	11560	11560	11560	0
166	20240607	174000	109965830	11560	11560	11560	11560	0
167	20240607	173900	109965830	11560	11560	11560	11560	0
168	20240607	173800	109965830	11560	11560	11560	11560	0
169	20240607	173700	109965830	11560	11560	11560	11560	0
170	20240607	173600	109965830	11560	11560	11560	11560	0
171	20240607	173500	109965830	11560	11560	11560	11560	0
172	20240607	173400	109965830	11560	11560	11560	11560	0
173	20240607	173300	109965830	11560	11560	11560	11560	0
174	20240607	173200	109965830	11560	11560	11560	11560	0
175	20240607	173100	109965830	11560	11560	11560	11560	0
176	20240607	173000	109965830	11560	11560	11560	11560	0
177	20240607	172900	109965830	11560	11560	11560	11560	0
178	20240607	172800	109965830	11560	11560	11560	11560	0
179	20240607	172700	109965830	11560	11560	11560	11560	0
180	20240607	172600	109965830	11560	11560	11560	11560	0
181	20240607	172500	109965830	11560	11560	11560	11560	0
182	20240607	172400	109965830	11560	11560	11560	11560	336
183	20240607	172300	109965830	11560	11560	11560	11560	0
184	20240607	172200	109965830	11560	11560	11560	11560	0
185	20240607	172100	109965830	11560	11560	11560	11560	0
186	20240607	172000	109965830	11560	11560	11560	11560	0
187	20240607	171900	109965830	11560	11560	11560	11560	0
188	20240607	171800	109965830	11560	11560	11560	11560	0
189	20240607	171700	109965830	11560	11560	11560	11560	0
190	20240607	171600	109965830	11560	11560	11560	11560	0
191	20240607	171500	109965830	11560	11560	11560	11560	0
192	20240607	171400	109965830	11560	11560	11560	11560	0
193	20240607	171300	109965830	11560	11560	11560	11560	0
194	20240607	171200	109965830	11560	11560	11560	11560	0
195	20240607	171100	109965830	11560	11560	11560	11560	0
196	20240607	171000	109965830	11560	11560	11560	11560	0
197	20240607	170900	109965830	11560	11560	11560	11560	0
198	20240607	170800	109965830	11560	11560	11560	11560	0
199	20240607	170700	109965830	11560	11560	11560	11560	0
200	20240607	170600	109965830	11560	11560	11560	11560	0
201	20240607	170500	109965830	11560	11560	11560	11560	0
202	20240607	170400	109965830	11560	11560	11560	11560	0
203	20240607	170300	109965830	11560	11560	11560	11560	0
204	20240607	170200	109965830	11560	11560	11560	11560	0
205	20240607	170100	109965830	11560	11560	11560	11560	0
206	20240607	170000	109965830	11560	11560	11560	11560	0
207	20240607	165900	109965830	11560	11560	11560	11560	0
208	20240607	165800	109965830	11560	11560	11560	11560	0
209	20240607	165700	109965830	11560	11560	11560	11560	0
210	20240607	165600	109965830	11560	11560	11560	11560	0
211	20240607	165500	109965830	11560	11560	11560	11560	0
212	20240607	165400	109965830	11560	11560	11560	11560	336
213	20240607	165300	109965830	11560	11560	11560	11560	0
214	20240607	165200	109965830	11560	11560	11560	11560	0
215	20240607	165100	109965830	11560	11560	11560	11560	0
216	20240607	165000	109965830	11560	11560	11560	11560	0
217	20240607	164900	109965830	11560	11560	11560	11560	0
218	20240607	164800	109965830	11560	11560	11560	11560	0
219	20240607	164700	109965830	11560	11560	11560	11560	0
220	20240607	164600	109965830	11560	11560	11560	11560	0
221	20240607	164500	109965830	11560	11560	11560	11560	0
222	20240607	164400	109965830	11560	11560	11560	11560	0
223	20240607	164300	109965830	11560	11560	11560	11560	0
224	20240607	164200	109965830	11560	11560	11560	11560	0
225	20240607	164100	109965830	11560	11560	11560	11560	0
226	20240607	164000	109965830	11560	11560	11560	11560	0
227	20240607	163900	109965830	11560	11560	11560	11560	0
228	20240607	163800	109965830	11560	11560	11560	11560	0
229	20240607	163700	109965830	11560	11560	11560	11560	0
230	20240607	163600	109965830	11560	11560	11560	11560	0
231	20240607	163500	109965830	11560	11560	11560	11560	0
232	20240607	163400	109965830	11560	11560	11560	11560	0
233	20240607	163300	109965830	11560	11560	11560	11560	0
234	20240607	163200	109965830	11560	11560	11560	11560	0
235	20240607	163100	109965830	11560	11560	11560	11560	0
236	20240607	163000	109965830	11560	11560	11560	11560	0
237	20240607	162900	109965830	11560	11560	11560	11560	0
238	20240607	162800	109965830	11560	11560	11560	11560	0
239	20240607	162700	109965830	11560	11560	11560	11560	0
240	20240607	162600	109965830	11560	11560	11560	11560	0
241	20240607	162500	109965830	11560	11560	11560	11560	0
242	20240607	162400	109965830	11560	11560	11560	11560	336
243	20240607	162300	109965830	11560	11560	11560	11560	0
244	20240607	162200	109965830	11560	11560	11560	11560	0
245	20240607	162100	109965830	11560	11560	11560	11560	0
246	20240607	162000	109965830	11560	11560	11560	11560	0
247	20240607	161900	109965830	11560	11560	11560	11560	0
248	20240607	161800	109965830	11560	11560	11560	11560	0
249	20240607	161700	109965830	11560	11560	11560	11560	0
250	20240607	161600	109965830	11560	11560	11560	11560	0
251	20240607	161500	109965830	11560	11560	11560	11560	0
252	20240607	161400	109965830	11560	11560	11560	11560	0
253	20240607	161300	109965830	11560	11560	11560	11560	0
254	20240607	161200	109965830	11560	11560	11560	11560	0
255	20240607	161100	109965830	11560	11560	11560	11560	0
256	20240607	161000	109965830	11560	11560	11560	11560	0
257	20240607	160900	109965830	11560	11560	11560	11560	0
258	20240607	160800	109965830	11560	11560	11560	11560	0
259	20240607	160700	109965830	11560	11560	11560	11560	0
260	20240607	160600	109965830	11560	11560	11560	11560	0
261	20240607	160500	109965830	11560	11560	11560	11560	0
262	20240607	160400	109965830	11560	11560	11560	11560	0
263	20240607	160300	109965830	11560	11560	11560	11560	0
264	20240607	160200	109965830	11560	11560	11560	11560	0
265	20240607	160100	109965830	11560	11560	11560	11560	0
266	20240607	160000	109965830	11560	11560	11560	11560	0
267	20240607	155900	109965830	11560	11560	11560	11560	0
268	20240607	155800	109965830	11560	11560	11560	11560	0
269	20240607	155700	109965830	11560	11560	11560	11560	0
270	20240607	155600	109965830	11560	11560	11560	11560	0
271	20240607	155500	109965830	11560	11560	11560	11560	0
272	20240607	155400	109965830	11560	11560	11560	11560	336
273	20240607	155300	109965830	11560	11560	11560	11560	0
274	20240607	155200	109965830	11560	11560	11560	11560	0
275	20240607	155100	109965830	11560	11560	11560	11560	0
276	20240607	155000	109965830	11560	11560	11560	11560	0
277	20240607	154900	109965830	11560	11560	11560	11560	0
278	20240607	154800	109965830	11560	11560	11560	11560	0
279	20240607	154700	109965830	11560	11560	11560	11560	0
280	20240607	154600	109965830	11560	11560	11560	11560	0
281	20240607	154500	109965830	11560	11560	11560	11560	0
282	20240607	154400	109965830	11560	11560	11560	11560	0
283	20240607	154300	109965830	11560	11560	11560	11560	0
284	20240607	154200	109965830	11560	11560	11560	11560	0
285	20240607	154100	109965830	11560	11560	11560	11560	0
286	20240607	154000	109965830	11560	11560	11560	11560	0
287	20240607	153900	109965830	11560	11560	11560	11560	0
288	20240607	153800	109965830	11560	11560	11560	11560	0
289	20240607	153700	109965830	11560	11560	11560	11560	0
290	20240607	153600	109965830	11560	11560	11560	11560	0
291	20240607	153500	109965830	11560	11560	11560	11560	0
292	20240607	153400	109965830	11560	11560	11560	11560	0
293	20240607	153300	109965830	11560	11560	11560	11560	0
294	20240607	153200	109965830	11560	11560	11560	11560	0
295	20240607	153100	109965830	11560	11560	11560	11560	0
296	20240607	153000	109965830	11560	11560	11560	11560	336
297	20240607	152900	106081670	11570	11570	11570	11570	0
298	20240607	152800	106081670	11570	11570	11570	11570	0
299	20240607	152700	106081670	11570	11570	11570	11570	0
300	20240607	152600	106081670	11570	11570	11570	11570	0
301	20240607	152500	106081670	11570	11570	11570	11570	0
302	20240607	152400	106081670	11570	11570	11570	11570	0
303	20240607	152300	106081670	11570	11570	11570	11570	0
304	20240607	152200	106081670	11570	11570	11570	11570	0
305	20240607	152100	106081670	11570	11570	11570	11570	0
306	20240607	152000	106081670	11570	11570	11570	11570	0
307	20240607	151900	106081670	11570	11560	11570	11550	42
308	20240607	151800	105596370	11560	11560	11560	11560	0
309	20240607	151700	105596370	11560	11560	11560	11560	43
310	20240607	151600	105099290	11540	11540	11540	11540	2
311	20240607	151500	105076210	11540	11540	11540	11540	13
312	20240607	151400	104926190	11570	11570	11570	11570	44
313	20240607	151300	104417110	11540	11540	11540	11540	0
314	20240607	151200	104417110	11540	11540	11540	11540	79
315	20240607	151100	103505450	11530	11540	11540	11530	336
316	20240607	151000	99628040	11550	11550	11550	11550	5
317	20240607	150900	99570290	11570	11570	11570	11570	0
318	20240607	150800	99570290	11570	11570	11570	11570	0
319	20240607	150700	99570290	11570	11570	11570	11570	0
320	20240607	150600	99570290	11570	11570	11570	11570	0
321	20240607	150500	99570290	11570	11570	11570	11570	0
322	20240607	150400	99570290	11570	11570	11570	11570	0
323	20240607	150300	99570290	11570	11570	11570	11570	0
324	20240607	150200	99570290	11570	11570	11570	11570	1
325	20240607	150100	99558720	11570	11570	11570	11570	0
326	20240607	150000	99558720	11570	11570	11570	11570	44
327	20240607	145900	99049640	11540	11540	11540	11540	10
328	20240607	145800	98934240	11540	11560	11560	11540	23
329	20240607	145700	98668430	11570	11570	11570	11570	2
330	20240607	145600	98645290	11570	11570	11570	11570	0
331	20240607	145500	98645290	11570	11560	11570	11560	263
332	20240607	145400	95604010	11550	11550	11550	11550	0
333	20240607	145300	95604010	11550	11550	11550	11550	0
334	20240607	145200	95604010	11550	11550	11550	11550	0
335	20240607	145100	95604010	11550	11550	11550	11550	0
336	20240607	145000	95604010	11550	11550	11550	11550	1
337	20240607	144900	95592460	11550	11550	11550	11550	1
338	20240607	144800	95580910	11550	11550	11550	11550	4
339	20240607	144700	95534710	11550	11550	11550	11550	0
340	20240607	144600	95534710	11550	11550	11550	11550	0
341	20240607	144500	95534710	11550	11550	11550	11550	0
342	20240607	144400	95534710	11550	11550	11550	11550	5
343	20240607	144300	95476960	11540	11540	11540	11540	0
344	20240607	144200	95476960	11540	11540	11540	11540	0
345	20240607	144100	95476960	11540	11540	11540	11540	0
346	20240607	144000	95476960	11540	11540	11540	11540	0
347	20240607	143900	95476960	11540	11540	11540	11540	0
348	20240607	143800	95476960	11540	11540	11540	11540	101
349	20240607	143700	94311420	11540	11540	11540	11540	0
350	20240607	143600	94311420	11540	11540	11540	11540	0
351	20240607	143500	94311420	11540	11540	11540	11540	0
352	20240607	143400	94311420	11540	11540	11540	11540	51
353	20240607	143300	93722880	11540	11540	11540	11540	0
354	20240607	143200	93722880	11540	11540	11540	11540	0
355	20240607	143100	93722880	11540	11540	11540	11540	0
356	20240607	143000	93722880	11540	11560	11560	11540	101
357	20240607	142900	92556800	11570	11570	11570	11570	0
358	20240607	142800	92556800	11570	11570	11570	11570	0
359	20240607	142700	92556800	11570	11570	11570	11570	0
360	20240607	142600	92556800	11570	11570	11570	11570	0
361	20240607	142500	92556800	11570	11570	11570	11570	0
362	20240607	142400	92556800	11570	11570	11570	11570	44
363	20240607	142300	92047720	11560	11560	11560	11540	137
364	20240607	142200	90464210	11540	11540	11540	11540	0
365	20240607	142100	90464210	11540	11540	11540	11540	0
366	20240607	142000	90464210	11540	11550	11550	11540	39
367	20240607	141900	90014140	11550	11550	11550	11550	0
368	20240607	141800	90014140	11550	11550	11550	11540	14
369	20240607	141700	89852560	11560	11560	11560	11560	26
370	20240607	141600	89552000	11540	11540	11540	11540	0
371	20240607	141500	89552000	11540	11540	11540	11540	0
372	20240607	141400	89552000	11540	11540	11540	11540	0
373	20240607	141300	89552000	11540	11540	11540	11540	2
374	20240607	141200	89528920	11540	11540	11540	11540	10
375	20240607	141100	89413520	11550	11550	11550	11550	0
376	20240607	141000	89413520	11550	11550	11550	11550	11
377	20240607	140900	89286470	11550	11550	11550	11550	0
378	20240607	140800	89286470	11550	11550	11550	11550	0
379	20240607	140700	89286470	11550	11550	11550	11550	0
380	20240607	140600	89286470	11550	11550	11550	11550	0
381	20240607	140500	89286470	11550	11550	11550	11550	2
382	20240607	140400	89263370	11560	11560	11560	11560	10
383	20240607	140300	89147770	11550	11540	11550	11540	21
384	20240607	140200	88905420	11550	11550	11550	11550	0
385	20240607	140100	88905420	11550	11550	11550	11550	1
386	20240607	140000	88893870	11550	11550	11550	11550	0
387	20240607	135900	88893870	11550	11550	11550	11550	1
388	20240607	135800	88882320	11550	11550	11550	11550	0
389	20240607	135700	88882320	11550	11550	11550	11550	1
390	20240607	135600	88870770	11540	11540	11540	11540	0
391	20240607	135500	88870770	11540	11540	11540	11540	0
392	20240607	135400	88870770	11540	11540	11540	11540	0
393	20240607	135300	88870770	11540	11540	11540	11540	0
394	20240607	135200	88870770	11540	11540	11540	11540	0
395	20240607	135100	88870770	11540	11540	11540	11540	0
396	20240607	135000	88870770	11540	11540	11540	11540	0
397	20240607	134900	88870770	11540	11540	11540	11540	0
398	20240607	134800	88870770	11540	11560	11560	11540	218
399	20240607	134700	86350710	11570	11570	11570	11570	0
400	20240607	134600	86350710	11570	11570	11570	11570	0
401	20240607	134500	86350710	11570	11570	11570	11570	3
402	20240607	134400	86316000	11570	11570	11570	11570	1
403	20240607	134300	86304430	11560	11560	11560	11560	0
404	20240607	134200	86304430	11560	11560	11560	11560	1
405	20240607	134100	86292870	11560	11560	11560	11560	0
406	20240607	134000	86292870	11560	11560	11560	11560	0
407	20240607	133900	86292870	11560	11560	11560	11560	0
408	20240607	133800	86292870	11560	11560	11560	11560	11
409	20240607	133700	86165710	11560	11560	11560	11560	0
410	20240607	133600	86165710	11560	11560	11560	11560	0
411	20240607	133500	86165710	11560	11560	11560	11560	0
412	20240607	133400	86165710	11560	11560	11560	11560	0
413	20240607	133300	86165710	11560	11560	11560	11560	9
414	20240607	133200	86061670	11550	11550	11550	11550	74
415	20240607	133100	85206970	11550	11550	11550	11550	0
416	20240607	133000	85206970	11550	11550	11550	11550	0
417	20240607	132900	85206970	11550	11550	11550	11550	0
418	20240607	132800	85206970	11550	11550	11550	11550	1
419	20240607	132700	85195420	11540	11540	11540	11540	100
420	20240607	132600	84041420	11550	11550	11550	11550	0
421	20240607	132500	84041420	11550	11550	11550	11550	0
422	20240607	132400	84041420	11550	11550	11550	11550	0
423	20240607	132300	84041420	11550	11550	11550	11550	1
424	20240607	132200	84029870	11540	11540	11540	11540	0
425	20240607	132100	84029870	11540	11550	11550	11540	52
426	20240607	132000	83429730	11560	11560	11560	11560	0
427	20240607	131900	83429730	11560	11560	11560	11560	0
428	20240607	131800	83429730	11560	11560	11560	11560	0
429	20240607	131700	83429730	11560	11560	11560	11560	2
430	20240607	131600	83406610	11570	11570	11570	11570	0
431	20240607	131500	83406610	11570	11570	11570	11570	0
432	20240607	131400	83406610	11570	11570	11570	11570	0
433	20240607	131300	83406610	11570	11570	11570	11570	0
434	20240607	131200	83406610	11570	11570	11570	11570	0
435	20240607	131100	83406610	11570	11570	11570	11570	0
436	20240607	131000	83406610	11570	11570	11570	11570	0
437	20240607	130900	83406610	11570	11570	11570	11570	1
438	20240607	130800	83395040	11570	11570	11570	11570	0
439	20240607	130700	83395040	11570	11570	11570	11570	0
440	20240607	130600	83395040	11570	11560	11570	11560	39
441	20240607	130500	82943820	11570	11570	11570	11570	13
442	20240607	130400	82793410	11540	11550	11550	11540	504
443	20240607	130300	76976940	11560	11550	11560	11550	11
444	20240607	130200	76849790	11540	11550	11550	11540	314
445	20240607	130100	73223120	11550	11550	11550	11550	0
446	20240607	130000	73223120	11550	11550	11550	11550	0
447	20240607	125900	73223120	11550	11560	11560	11550	75
448	20240607	125800	72356350	11570	11570	11570	11570	0
449	20240607	125700	72356350	11570	11570	11570	11570	0
450	20240607	125600	72356350	11570	11570	11570	11570	0
451	20240607	125500	72356350	11570	11570	11570	11570	13
452	20240607	125400	72205940	11550	11550	11550	11550	0
453	20240607	125300	72205940	11550	11560	11560	11550	78
454	20240607	125200	71304270	11550	11550	11550	11550	0
455	20240607	125100	71304270	11550	11550	11550	11550	0
456	20240607	125000	71304270	11550	11550	11550	11550	0
457	20240607	124900	71304270	11550	11550	11550	11550	0
458	20240607	124800	71304270	11550	11550	11550	11550	0
459	20240607	124700	71304270	11550	11550	11550	11550	35
460	20240607	124600	70900020	11560	11560	11560	11560	0
461	20240607	124500	70900020	11560	11560	11560	11560	1
462	20240607	124400	70888460	11550	11550	11550	11550	0
463	20240607	124300	70888460	11550	11550	11550	11550	0
464	20240607	124200	70888460	11550	11550	11550	11550	0
465	20240607	124100	70888460	11550	11550	11550	11550	36
466	20240607	124000	70472660	11530	11530	11530	11530	3
467	20240607	123900	70438070	11540	11540	11540	11540	0
468	20240607	123800	70438070	11540	11540	11540	11540	0
469	20240607	123700	70438070	11540	11540	11540	11540	0
470	20240607	123600	70438070	11540	11540	11540	11540	0
471	20240607	123500	70438070	11540	11540	11540	11540	4
472	20240607	123400	70391910	11540	11540	11540	11540	0
473	20240607	123300	70391910	11540	11540	11540	11540	0
474	20240607	123200	70391910	11540	11540	11540	11540	0
475	20240607	123100	70391910	11540	11540	11540	11540	0
476	20240607	123000	70391910	11540	11540	11540	11540	0
477	20240607	122900	70391910	11540	11540	11540	11540	10
478	20240607	122800	70276510	11540	11540	11540	11540	0
479	20240607	122700	70276510	11540	11540	11540	11540	0
480	20240607	122600	70276510	11540	11540	11540	11540	1
481	20240607	122500	70264970	11530	11530	11530	11530	0
482	20240607	122400	70264970	11530	11530	11530	11530	0
483	20240607	122300	70264970	11530	11530	11530	11530	0
484	20240607	122200	70264970	11530	11550	11550	11530	161
485	20240607	122100	68407480	11550	11550	11550	11550	0
486	20240607	122000	68407480	11550	11550	11550	11550	0
487	20240607	121900	68407480	11550	11550	11550	11550	0
488	20240607	121800	68407480	11550	11550	11550	11550	0
489	20240607	121700	68407480	11550	11550	11550	11550	0
490	20240607	121600	68407480	11550	11550	11550	11550	0
491	20240607	121500	68407480	11550	11550	11550	11550	0
492	20240607	121400	68407480	11550	11550	11550	11550	0
493	20240607	121300	68407480	11550	11550	11550	11550	0
494	20240607	121200	68407480	11550	11550	11550	11550	0
495	20240607	121100	68407480	11550	11550	11550	11550	0
496	20240607	121000	68407480	11550	11550	11550	11550	7
497	20240607	120900	68326630	11550	11550	11550	11550	0
498	20240607	120800	68326630	11550	11550	11550	11550	16
499	20240607	120700	68141830	11550	11540	11550	11540	102
500	20240607	120600	66964740	11540	11540	11540	11540	78
501	20240607	120500	66064620	11550	11550	11550	11550	21
502	20240607	120400	65822070	11540	11540	11540	11540	0
503	20240607	120300	65822070	11540	11540	11540	11540	34
504	20240607	120200	65429710	11540	11540	11540	11540	0
505	20240607	120100	65429710	11540	11540	11540	11540	0
506	20240607	120000	65429710	11540	11540	11540	11540	0
507	20240607	115900	65429710	11540	11550	11550	11540	346
508	20240607	115800	61433570	11550	11550	11550	11550	0
509	20240607	115700	61433570	11550	11550	11550	11550	0
510	20240607	115600	61433570	11550	11550	11550	11550	18
511	20240607	115500	61225670	11550	11550	11550	11550	0
512	20240607	115400	61225670	11550	11550	11550	11550	0
513	20240607	115300	61225670	11550	11550	11550	11550	0
514	20240607	115200	61225670	11550	11550	11550	11550	0
515	20240607	115100	61225670	11550	11550	11550	11550	0
516	20240607	115000	61225670	11550	11550	11550	11550	0
517	20240607	114900	61225670	11550	11550	11550	11550	0
518	20240607	114800	61225670	11550	11550	11550	11550	0
519	20240607	114700	61225670	11550	11560	11560	11550	124
520	20240607	114600	59792300	11560	11560	11560	11560	1
521	20240607	114500	59780740	11560	11560	11560	11560	0
522	20240607	114400	59780740	11560	11560	11560	11560	1
523	20240607	114300	59769180	11550	11550	11550	11550	70
524	20240607	114200	58960680	11560	11560	11560	11560	0
525	20240607	114100	58960680	11560	11550	11560	11550	171
526	20240607	114000	56984930	11550	11560	11560	11550	52
527	20240607	113900	56383820	11560	11550	11560	11550	147
528	20240607	113800	54685470	11550	11550	11550	11550	35
529	20240607	113700	54281220	11550	11550	11550	11550	0
530	20240607	113600	54281220	11550	11550	11550	11550	0
531	20240607	113500	54281220	11550	11550	11550	11550	0
532	20240607	113400	54281220	11550	11550	11550	11550	0
533	20240607	113300	54281220	11550	11550	11550	11550	0
534	20240607	113200	54281220	11550	11550	11550	11550	0
535	20240607	113100	54281220	11550	11550	11550	11550	53
536	20240607	113000	53669070	11550	11550	11550	11550	0
537	20240607	112900	53669070	11550	11560	11560	11550	42
538	20240607	112800	53183570	11550	11550	11550	11550	0
539	20240607	112700	53183570	11550	11550	11550	11550	2
540	20240607	112600	53160470	11550	11550	11550	11550	0
541	20240607	112500	53160470	11550	11550	11550	11550	0
542	20240607	112400	53160470	11550	11550	11550	11550	0
543	20240607	112300	53160470	11550	11550	11550	11550	4
544	20240607	112200	53114270	11550	11550	11550	11550	0
545	20240607	112100	53114270	11550	11550	11550	11550	0
546	20240607	112000	53114270	11550	11550	11550	11550	0
547	20240607	111900	53114270	11550	11550	11550	11550	10
548	20240607	111800	52998770	11560	11560	11560	11560	0
549	20240607	111700	52998770	11560	11560	11560	11560	0
550	20240607	111600	52998770	11560	11560	11560	11560	1
551	20240607	111500	52987210	11560	11560	11560	11560	0
552	20240607	111400	52987210	11560	11560	11560	11560	1
553	20240607	111300	52975650	11550	11550	11550	11550	0
554	20240607	111200	52975650	11550	11550	11550	11550	28
555	20240607	111100	52652250	11550	11550	11550	11550	0
556	20240607	111000	52652250	11550	11550	11550	11550	0
557	20240607	110900	52652250	11550	11550	11550	11550	113
558	20240607	110800	51347100	11550	11550	11550	11550	0
559	20240607	110700	51347100	11550	11550	11550	11550	0
560	20240607	110600	51347100	11550	11550	11550	11550	0
561	20240607	110500	51347100	11550	11550	11550	11550	0
562	20240607	110400	51347100	11550	11550	11550	11550	0
563	20240607	110300	51347100	11550	11550	11550	11550	0
564	20240607	110200	51347100	11550	11550	11550	11550	0
565	20240607	110100	51347100	11550	11550	11550	11550	0
566	20240607	110000	51347100	11550	11550	11550	11550	0
567	20240607	105900	51347100	11550	11550	11550	11550	0
568	20240607	105800	51347100	11550	11550	11550	11550	51
569	20240607	105700	50758050	11550	11550	11550	11550	0
570	20240607	105600	50758050	11550	11550	11550	11550	0
571	20240607	105500	50758050	11550	11550	11550	11550	0
572	20240607	105400	50758050	11550	11550	11550	11550	0
573	20240607	105300	50758050	11550	11570	11570	11550	505
574	20240607	105200	44920460	11570	11580	11580	11570	238
575	20240607	105100	42164440	11570	11570	11570	11570	0
576	20240607	105000	42164440	11570	11570	11570	11570	0
577	20240607	104900	42164440	11570	11570	11570	11570	0
578	20240607	104800	42164440	11570	11570	11570	11570	10
579	20240607	104700	42048740	11580	11580	11580	11580	0
580	20240607	104600	42048740	11580	11580	11580	11580	0
581	20240607	104500	42048740	11580	11580	11580	11580	0
582	20240607	104400	42048740	11580	11580	11580	11580	0
583	20240607	104300	42048740	11580	11580	11580	11580	0
584	20240607	104200	42048740	11580	11580	11580	11580	1
585	20240607	104100	42037160	11570	11570	11570	11570	0
586	20240607	104000	42037160	11570	11570	11570	11570	10
587	20240607	103900	41921460	11580	11580	11580	11580	0
588	20240607	103800	41921460	11580	11580	11580	11580	0
589	20240607	103700	41921460	11580	11580	11580	11580	0
590	20240607	103600	41921460	11580	11580	11580	11580	41
591	20240607	103500	41446680	11570	11570	11570	11570	0
592	20240607	103400	41446680	11570	11570	11570	11570	0
593	20240607	103300	41446680	11570	11570	11570	11570	0
594	20240607	103200	41446680	11570	11570	11570	11570	0
595	20240607	103100	41446680	11570	11570	11570	11570	0
596	20240607	103000	41446680	11570	11570	11570	11570	1
597	20240607	102900	41435110	11570	11570	11570	11570	1
598	20240607	102800	41423540	11560	11560	11560	11560	0
599	20240607	102700	41423540	11560	11560	11560	11560	91
600	20240607	102600	40371580	11550	11560	11560	11550	196
601	20240607	102500	38105830	11570	11570	11570	11570	0
602	20240607	102400	38105830	11570	11570	11570	11570	0
603	20240607	102300	38105830	11570	11570	11570	11570	0
604	20240607	102200	38105830	11570	11570	11570	11570	10
605	20240607	102100	37990130	11570	11570	11570	11570	1
606	20240607	102000	37978560	11560	11560	11560	11560	0
607	20240607	101900	37978560	11560	11560	11560	11560	0
608	20240607	101800	37978560	11560	11560	11560	11560	0
609	20240607	101700	37978560	11560	11560	11560	11560	0
610	20240607	101600	37978560	11560	11560	11560	11560	0
611	20240607	101500	37978560	11560	11560	11560	11560	0
612	20240607	101400	37978560	11560	11560	11560	11560	0
613	20240607	101300	37978560	11560	11560	11560	11560	0
614	20240607	101200	37978560	11560	11560	11560	11560	37
615	20240607	101100	37550840	11560	11560	11560	11560	0
616	20240607	101000	37550840	11560	11560	11560	11560	0
617	20240607	100900	37550840	11560	11580	11580	11560	58
618	20240607	100800	36880200	11580	11580	11580	11580	0
619	20240607	100700	36880200	11580	11580	11580	11580	0
620	20240607	100600	36880200	11580	11580	11580	11580	0
621	20240607	100500	36880200	11580	11580	11580	11580	0
622	20240607	100400	36880200	11580	11580	11580	11580	0
623	20240607	100300	36880200	11580	11590	11590	11580	24
624	20240607	100200	36602270	11590	11590	11590	11590	1
625	20240607	100100	36590680	11600	11600	11600	11600	1
626	20240607	100000	36579080	11600	11590	11600	11590	3
627	20240607	095900	36544290	11590	11590	11590	11590	10
628	20240607	095800	36428390	11590	11590	11590	11590	20
629	20240607	095700	36196590	11590	11580	11590	11580	79
630	20240607	095600	35281760	11580	11580	11580	11580	0
631	20240607	095500	35281760	11580	11580	11580	11580	0
632	20240607	095400	35281760	11580	11580	11580	11580	0
633	20240607	095300	35281760	11580	11580	11580	11580	0
634	20240607	095200	35281760	11580	11570	11580	11540	119
635	20240607	095100	33906680	11580	11580	11580	11580	0
636	20240607	095000	33906680	11580	11580	11580	11580	0
637	20240607	094900	33906680	11580	11580	11580	11580	0
638	20240607	094800	33906680	11580	11570	11580	11560	56
639	20240607	094700	33258700	11570	11570	11570	11570	13
640	20240607	094600	33108290	11570	11570	11570	11570	0
641	20240607	094500	33108290	11570	11570	11570	11570	0
642	20240607	094400	33108290	11570	11570	11570	11570	35
643	20240607	094300	32703340	11570	11570	11570	11570	0
644	20240607	094200	32703340	11570	11570	11570	11570	0
645	20240607	094100	32703340	11570	11570	11570	11570	6
646	20240607	094000	32633920	11560	11570	11570	11560	46
647	20240607	093900	32101710	11570	11570	11570	11570	1
648	20240607	093800	32090140	11560	11590	11590	11560	532
649	20240607	093700	25927480	11590	11590	11590	11590	0
650	20240607	093600	25927480	11590	11590	11590	11590	21
651	20240607	093500	25684090	11590	11590	11590	11590	0
652	20240607	093400	25684090	11590	11590	11590	11590	0
653	20240607	093300	25684090	11590	11590	11590	11590	0
654	20240607	093200	25684090	11590	11600	11600	11590	635
655	20240607	093100	18318330	11610	11630	11630	11610	51
656	20240607	093000	17725340	11610	11610	11610	11610	20
657	20240607	092900	17493140	11610	11610	11610	11610	50
658	20240607	092800	16912640	11610	11610	11610	11610	11
659	20240607	092700	16784930	11610	11610	11630	11610	13
660	20240607	092600	16633900	11610	11620	11620	11610	280
661	20240607	092500	13381240	11620	11620	11620	11620	1
662	20240607	092400	13369620	11630	11630	11630	11630	10
663	20240607	092300	13253320	11630	11630	11630	11630	0
664	20240607	092200	13253320	11630	11630	11630	11630	0
665	20240607	092100	13253320	11630	11650	11650	11630	17
666	20240607	092000	13055560	11650	11670	11680	11650	31
667	20240607	091900	12693710	11650	11650	11650	11650	10
668	20240607	091800	12577210	11650	11650	11650	11650	0
669	20240607	091700	12577210	11650	11650	11650	11650	8
670	20240607	091600	12484010	11620	11640	11640	11620	74
671	20240607	091500	11622780	11640	11710	11710	11640	9
672	20240607	091400	11517460	11720	11720	11720	11720	0
673	20240607	091300	11517460	11720	11650	11720	11650	51
674	20240607	091200	10922880	11650	11650	11650	11650	44
675	20240607	091100	10410280	11620	11620	11620	11620	0
676	20240607	091000	10410280	11620	11640	11640	11620	158
677	20240607	090900	8572320	11740	11630	11740	11630	150
678	20240607	090800	6818480	11630	11620	11630	11620	254
679	20240607	090700	3865640	11620	11620	11620	11620	50
680	20240607	090600	3284640	11590	11610	11630	11590	148
681	20240607	090500	1565100	11610	11600	11610	11600	59
682	20240607	090400	880260	11600	11600	11600	11600	44
683	20240607	090300	369860	11600	11600	11600	11600	0
684	20240607	090200	369860	11600	11600	11600	11600	10
685	20240607	090100	253860	11550	11550	11550	11550	0
686	20240607	090000	253860	11550	11530	11550	11530	22