KissMeData/054800/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	193500	31930000	9650	9650	9650	9650	87
3	20240617	193400	31930000	9650	9650	9650	9650	0
4	20240617	193300	31930000	9650	9650	9650	9650	0
5	20240617	193200	31930000	9650	9650	9650	9650	0
6	20240617	193100	31930000	9650	9650	9650	9650	0
7	20240617	193000	31930000	9650	9650	9650	9650	0
8	20240617	192900	31930000	9650	9650	9650	9650	0
9	20240617	192800	31930000	9650	9650	9650	9650	0
10	20240617	192700	31930000	9650	9650	9650	9650	0
11	20240617	192600	31930000	9650	9650	9650	9650	0
12	20240617	192500	31930000	9650	9650	9650	9650	0
13	20240617	192400	31930000	9650	9650	9650	9650	0
14	20240617	192300	31930000	9650	9650	9650	9650	0
15	20240617	192200	31930000	9650	9650	9650	9650	0
16	20240617	192100	31930000	9650	9650	9650	9650	0
17	20240617	192000	31930000	9650	9650	9650	9650	0
18	20240617	191900	31930000	9650	9650	9650	9650	0
19	20240617	191800	31930000	9650	9650	9650	9650	0
20	20240617	191700	31930000	9650	9650	9650	9650	0
21	20240617	191600	31930000	9650	9650	9650	9650	0
22	20240617	191500	31930000	9650	9650	9650	9650	0
23	20240617	191400	31930000	9650	9650	9650	9650	0
24	20240617	191300	31930000	9650	9650	9650	9650	0
25	20240617	191200	31930000	9650	9650	9650	9650	0
26	20240617	191100	31930000	9650	9650	9650	9650	0
27	20240617	191000	31930000	9650	9650	9650	9650	0
28	20240617	190900	31930000	9650	9650	9650	9650	0
29	20240617	190800	31930000	9650	9650	9650	9650	0
30	20240617	190700	31930000	9650	9650	9650	9650	0
31	20240617	190600	31930000	9650	9650	9650	9650	0
32	20240617	190500	31930000	9650	9650	9650	9650	87
33	20240617	190400	31930000	9650	9650	9650	9650	0
34	20240617	190300	31930000	9650	9650	9650	9650	0
35	20240617	190200	31930000	9650	9650	9650	9650	0
36	20240617	190100	31930000	9650	9650	9650	9650	0
37	20240617	190000	31930000	9650	9650	9650	9650	0
38	20240617	185900	31930000	9650	9650	9650	9650	0
39	20240617	185800	31930000	9650	9650	9650	9650	0
40	20240617	185700	31930000	9650	9650	9650	9650	0
41	20240617	185600	31930000	9650	9650	9650	9650	0
42	20240617	185500	31930000	9650	9650	9650	9650	0
43	20240617	185400	31930000	9650	9650	9650	9650	0
44	20240617	185300	31930000	9650	9650	9650	9650	0
45	20240617	185200	31930000	9650	9650	9650	9650	0
46	20240617	185100	31930000	9650	9650	9650	9650	0
47	20240617	185000	31930000	9650	9650	9650	9650	0
48	20240617	184900	31930000	9650	9650	9650	9650	0
49	20240617	184800	31930000	9650	9650	9650	9650	0
50	20240617	184700	31930000	9650	9650	9650	9650	0
51	20240617	184600	31930000	9650	9650	9650	9650	0
52	20240617	184500	31930000	9650	9650	9650	9650	0
53	20240617	184400	31930000	9650	9650	9650	9650	0
54	20240617	184300	31930000	9650	9650	9650	9650	0
55	20240617	184200	31930000	9650	9650	9650	9650	0
56	20240617	184100	31930000	9650	9650	9650	9650	0
57	20240617	184000	31930000	9650	9650	9650	9650	0
58	20240617	183900	31930000	9650	9650	9650	9650	0
59	20240617	183800	31930000	9650	9650	9650	9650	0
60	20240617	183700	31930000	9650	9650	9650	9650	0
61	20240617	183600	31930000	9650	9650	9650	9650	0
62	20240617	183500	31930000	9650	9650	9650	9650	87
63	20240617	183400	31930000	9650	9650	9650	9650	0
64	20240617	183300	31930000	9650	9650	9650	9650	0
65	20240617	183200	31930000	9650	9650	9650	9650	0
66	20240617	183100	31930000	9650	9650	9650	9650	0
67	20240617	183000	31930000	9650	9650	9650	9650	0
68	20240617	182900	31930000	9650	9650	9650	9650	0
69	20240617	182800	31930000	9650	9650	9650	9650	0
70	20240617	182700	31930000	9650	9650	9650	9650	0
71	20240617	182600	31930000	9650	9650	9650	9650	0
72	20240617	182500	31930000	9650	9650	9650	9650	0
73	20240617	182400	31930000	9650	9650	9650	9650	0
74	20240617	182300	31930000	9650	9650	9650	9650	0
75	20240617	182200	31930000	9650	9650	9650	9650	0
76	20240617	182100	31930000	9650	9650	9650	9650	0
77	20240617	182000	31930000	9650	9650	9650	9650	0
78	20240617	181900	31930000	9650	9650	9650	9650	0
79	20240617	181800	31930000	9650	9650	9650	9650	0
80	20240617	181700	31930000	9650	9650	9650	9650	0
81	20240617	181600	31930000	9650	9650	9650	9650	0
82	20240617	181500	31930000	9650	9650	9650	9650	0
83	20240617	181400	31930000	9650	9650	9650	9650	0
84	20240617	181300	31930000	9650	9650	9650	9650	0
85	20240617	181200	31930000	9650	9650	9650	9650	0
86	20240617	181100	31930000	9650	9650	9650	9650	0
87	20240617	181000	31930000	9650	9650	9650	9650	0
88	20240617	180900	31930000	9650	9650	9650	9650	0
89	20240617	180800	31930000	9650	9650	9650	9650	0
90	20240617	180700	31930000	9650	9650	9650	9650	0
91	20240617	180600	31930000	9650	9650	9650	9650	0
92	20240617	180500	31930000	9650	9650	9650	9650	87
93	20240617	180400	31930000	9650	9650	9650	9650	0
94	20240617	180300	31930000	9650	9650	9650	9650	0
95	20240617	180200	31930000	9650	9650	9650	9650	0
96	20240617	180100	31930000	9650	9650	9650	9650	0
97	20240617	180000	31930000	9650	9650	9650	9650	0
98	20240617	175900	31930000	9650	9650	9650	9650	0
99	20240617	175800	31930000	9650	9650	9650	9650	0
100	20240617	175700	31930000	9650	9650	9650	9650	0
101	20240617	175600	31930000	9650	9650	9650	9650	0
102	20240617	175500	31930000	9650	9650	9650	9650	0
103	20240617	175400	31930000	9650	9650	9650	9650	0
104	20240617	175300	31930000	9650	9650	9650	9650	0
105	20240617	175200	31930000	9650	9650	9650	9650	0
106	20240617	175100	31930000	9650	9650	9650	9650	0
107	20240617	175000	31930000	9650	9650	9650	9650	0
108	20240617	174900	31930000	9650	9650	9650	9650	0
109	20240617	174800	31930000	9650	9650	9650	9650	0
110	20240617	174700	31930000	9650	9650	9650	9650	0
111	20240617	174600	31930000	9650	9650	9650	9650	0
112	20240617	174500	31930000	9650	9650	9650	9650	0
113	20240617	174400	31930000	9650	9650	9650	9650	0
114	20240617	174300	31930000	9650	9650	9650	9650	0
115	20240617	174200	31930000	9650	9650	9650	9650	0
116	20240617	174100	31930000	9650	9650	9650	9650	0
117	20240617	174000	31930000	9650	9650	9650	9650	0
118	20240617	173900	31930000	9650	9650	9650	9650	0
119	20240617	173800	31930000	9650	9650	9650	9650	0
120	20240617	173700	31930000	9650	9650	9650	9650	0
121	20240617	173600	31930000	9650	9650	9650	9650	0
122	20240617	173500	31930000	9650	9650	9650	9650	87
123	20240617	173400	31930000	9650	9650	9650	9650	0
124	20240617	173300	31930000	9650	9650	9650	9650	0
125	20240617	173200	31930000	9650	9650	9650	9650	0
126	20240617	173100	31930000	9650	9650	9650	9650	0
127	20240617	173000	31930000	9650	9650	9650	9650	0
128	20240617	172900	31930000	9650	9650	9650	9650	0
129	20240617	172800	31930000	9650	9650	9650	9650	0
130	20240617	172700	31930000	9650	9650	9650	9650	0
131	20240617	172600	31930000	9650	9650	9650	9650	0
132	20240617	172500	31930000	9650	9650	9650	9650	0
133	20240617	172400	31930000	9650	9650	9650	9650	0
134	20240617	172300	31930000	9650	9650	9650	9650	0
135	20240617	172200	31930000	9650	9650	9650	9650	0
136	20240617	172100	31930000	9650	9650	9650	9650	0
137	20240617	172000	31930000	9650	9650	9650	9650	0
138	20240617	171900	31930000	9650	9650	9650	9650	0
139	20240617	171800	31930000	9650	9650	9650	9650	0
140	20240617	171700	31930000	9650	9650	9650	9650	0
141	20240617	171600	31930000	9650	9650	9650	9650	0
142	20240617	171500	31930000	9650	9650	9650	9650	0
143	20240617	171400	31930000	9650	9650	9650	9650	0
144	20240617	171300	31930000	9650	9650	9650	9650	0
145	20240617	171200	31930000	9650	9650	9650	9650	0
146	20240617	171100	31930000	9650	9650	9650	9650	0
147	20240617	171000	31930000	9650	9650	9650	9650	0
148	20240617	170900	31930000	9650	9650	9650	9650	0
149	20240617	170800	31930000	9650	9650	9650	9650	0
150	20240617	170700	31930000	9650	9650	9650	9650	0
151	20240617	170600	31930000	9650	9650	9650	9650	0
152	20240617	170500	31930000	9650	9650	9650	9650	87
153	20240617	170400	31930000	9650	9650	9650	9650	0
154	20240617	170300	31930000	9650	9650	9650	9650	0
155	20240617	170200	31930000	9650	9650	9650	9650	0
156	20240617	170100	31930000	9650	9650	9650	9650	0
157	20240617	170000	31930000	9650	9650	9650	9650	0
158	20240617	165900	31930000	9650	9650	9650	9650	0
159	20240617	165800	31930000	9650	9650	9650	9650	0
160	20240617	165700	31930000	9650	9650	9650	9650	0
161	20240617	165600	31930000	9650	9650	9650	9650	0
162	20240617	165500	31930000	9650	9650	9650	9650	0
163	20240617	165400	31930000	9650	9650	9650	9650	0
164	20240617	165300	31930000	9650	9650	9650	9650	0
165	20240617	165200	31930000	9650	9650	9650	9650	0
166	20240617	165100	31930000	9650	9650	9650	9650	0
167	20240617	165000	31930000	9650	9650	9650	9650	0
168	20240617	164900	31930000	9650	9650	9650	9650	0
169	20240617	164800	31930000	9650	9650	9650	9650	0
170	20240617	164700	31930000	9650	9650	9650	9650	0
171	20240617	164600	31930000	9650	9650	9650	9650	0
172	20240617	164500	31930000	9650	9650	9650	9650	0
173	20240617	164400	31930000	9650	9650	9650	9650	0
174	20240617	164300	31930000	9650	9650	9650	9650	0
175	20240617	164200	31930000	9650	9650	9650	9650	0
176	20240617	164100	31930000	9650	9650	9650	9650	0
177	20240617	164000	31930000	9650	9650	9650	9650	0
178	20240617	163900	31930000	9650	9650	9650	9650	0
179	20240617	163800	31930000	9650	9650	9650	9650	0
180	20240617	163700	31930000	9650	9650	9650	9650	0
181	20240617	163600	31930000	9650	9650	9650	9650	0
182	20240617	163500	31930000	9650	9650	9650	9650	87
183	20240617	163400	31930000	9650	9650	9650	9650	0
184	20240617	163300	31930000	9650	9650	9650	9650	0
185	20240617	163200	31930000	9650	9650	9650	9650	0
186	20240617	163100	31930000	9650	9650	9650	9650	0
187	20240617	163000	31930000	9650	9650	9650	9650	0
188	20240617	162900	31930000	9650	9650	9650	9650	0
189	20240617	162800	31930000	9650	9650	9650	9650	0
190	20240617	162700	31930000	9650	9650	9650	9650	0
191	20240617	162600	31930000	9650	9650	9650	9650	0
192	20240617	162500	31930000	9650	9650	9650	9650	0
193	20240617	162400	31930000	9650	9650	9650	9650	0
194	20240617	162300	31930000	9650	9650	9650	9650	0
195	20240617	162200	31930000	9650	9650	9650	9650	0
196	20240617	162100	31930000	9650	9650	9650	9650	0
197	20240617	162000	31930000	9650	9650	9650	9650	0
198	20240617	161900	31930000	9650	9650	9650	9650	0
199	20240617	161800	31930000	9650	9650	9650	9650	0
200	20240617	161700	31930000	9650	9650	9650	9650	0
201	20240617	161600	31930000	9650	9650	9650	9650	0
202	20240617	161500	31930000	9650	9650	9650	9650	0
203	20240617	161400	31930000	9650	9650	9650	9650	0
204	20240617	161300	31930000	9650	9650	9650	9650	0
205	20240617	161200	31930000	9650	9650	9650	9650	0
206	20240617	161100	31930000	9650	9650	9650	9650	0
207	20240617	161000	31930000	9650	9650	9650	9650	0
208	20240617	160900	31930000	9650	9650	9650	9650	0
209	20240617	160800	31930000	9650	9650	9650	9650	0
210	20240617	160700	31930000	9650	9650	9650	9650	0
211	20240617	160600	31930000	9650	9650	9650	9650	0
212	20240617	160500	31930000	9650	9650	9650	9650	87
213	20240617	160400	31930000	9650	9650	9650	9650	0
214	20240617	160300	31930000	9650	9650	9650	9650	0
215	20240617	160200	31930000	9650	9650	9650	9650	0
216	20240617	160100	31930000	9650	9650	9650	9650	0
217	20240617	160000	31930000	9650	9650	9650	9650	0
218	20240617	155900	31930000	9650	9650	9650	9650	0
219	20240617	155800	31930000	9650	9650	9650	9650	0
220	20240617	155700	31930000	9650	9650	9650	9650	0
221	20240617	155600	31930000	9650	9650	9650	9650	0
222	20240617	155500	31930000	9650	9650	9650	9650	0
223	20240617	155400	31930000	9650	9650	9650	9650	0
224	20240617	155300	31930000	9650	9650	9650	9650	0
225	20240617	155200	31930000	9650	9650	9650	9650	0
226	20240617	155100	31930000	9650	9650	9650	9650	0
227	20240617	155000	31930000	9650	9650	9650	9650	0
228	20240617	154900	31930000	9650	9650	9650	9650	0
229	20240617	154800	31930000	9650	9650	9650	9650	0
230	20240617	154700	31930000	9650	9650	9650	9650	0
231	20240617	154600	31930000	9650	9650	9650	9650	0
232	20240617	154500	31930000	9650	9650	9650	9650	0
233	20240617	154400	31930000	9650	9650	9650	9650	0
234	20240617	154300	31930000	9650	9650	9650	9650	0
235	20240617	154200	31930000	9650	9650	9650	9650	0
236	20240617	154100	31930000	9650	9650	9650	9650	0
237	20240617	154000	31930000	9650	9650	9650	9650	0
238	20240617	153900	31930000	9650	9650	9650	9650	0
239	20240617	153800	31930000	9650	9650	9650	9650	0
240	20240617	153700	31930000	9650	9650	9650	9650	0
241	20240617	153600	31930000	9650	9650	9650	9650	0
242	20240617	153500	31930000	9650	9650	9650	9650	87
243	20240617	153400	31930000	9650	9650	9650	9650	0
244	20240617	153300	31930000	9650	9650	9650	9650	0
245	20240617	153200	31930000	9650	9650	9650	9650	0
246	20240617	153100	31930000	9650	9650	9650	9650	0
247	20240617	153000	31930000	9650	9650	9650	9650	87
248	20240617	152900	31090450	9650	9650	9650	9650	0
249	20240617	152800	31090450	9650	9650	9650	9650	0
250	20240617	152700	31090450	9650	9650	9650	9650	0
251	20240617	152600	31090450	9650	9650	9650	9650	0
252	20240617	152500	31090450	9650	9650	9650	9650	0
253	20240617	152400	31090450	9650	9650	9650	9650	0
254	20240617	152300	31090450	9650	9650	9650	9650	0
255	20240617	152200	31090450	9650	9650	9650	9650	0
256	20240617	152100	31090450	9650	9650	9650	9650	0
257	20240617	152000	31090450	9650	9650	9650	9650	0
258	20240617	151900	31090450	9650	9650	9650	9650	0
259	20240617	151800	31090450	9650	9650	9650	9650	1
260	20240617	151700	31080800	9650	9650	9650	9650	0
261	20240617	151600	31080800	9650	9650	9650	9650	0
262	20240617	151500	31080800	9650	9650	9650	9650	0
263	20240617	151400	31080800	9650	9650	9650	9650	0
264	20240617	151300	31080800	9650	9650	9650	9650	18
265	20240617	151200	30907100	9640	9640	9640	9640	0
266	20240617	151100	30907100	9640	9650	9650	9640	4
267	20240617	151000	30868520	9650	9650	9650	9650	0
268	20240617	150900	30868520	9650	9650	9650	9650	315
269	20240617	150800	27828770	9650	9650	9650	9650	0
270	20240617	150700	27828770	9650	9650	9650	9650	0
271	20240617	150600	27828770	9650	9650	9650	9650	1
272	20240617	150500	27819120	9650	9680	9680	9640	1901
273	20240617	150400	9473200	9680	9680	9680	9680	0
274	20240617	150300	9473200	9680	9680	9680	9680	0
275	20240617	150200	9473200	9680	9680	9680	9680	0
276	20240617	150100	9473200	9680	9680	9680	9680	0
277	20240617	150000	9473200	9680	9680	9680	9680	0
278	20240617	145900	9473200	9680	9690	9690	9680	40
279	20240617	145800	9085970	9700	9700	9700	9700	0
280	20240617	145700	9085970	9700	9700	9700	9700	1
281	20240617	145600	9076270	9710	9710	9710	9710	5
282	20240617	145500	9027720	9720	9720	9720	9720	0
283	20240617	145400	9027720	9720	9720	9720	9720	0
284	20240617	145300	9027720	9720	9720	9720	9720	0
285	20240617	145200	9027720	9720	9720	9720	9720	0
286	20240617	145100	9027720	9720	9720	9720	9720	0
287	20240617	145000	9027720	9720	9720	9720	9720	0
288	20240617	144900	9027720	9720	9720	9720	9720	1
289	20240617	144800	9018000	9720	9720	9720	9720	6
290	20240617	144700	8959680	9720	9720	9720	9720	2
291	20240617	144600	8940240	9690	9690	9690	9690	0
292	20240617	144500	8940240	9690	9690	9690	9690	0
293	20240617	144400	8940240	9690	9690	9690	9690	1
294	20240617	144300	8930550	9690	9690	9690	9690	0
295	20240617	144200	8930550	9690	9690	9690	9690	1
296	20240617	144100	8920860	9700	9700	9700	9700	1
297	20240617	144000	8911160	9720	9720	9720	9720	0
298	20240617	143900	8911160	9720	9720	9720	9720	0
299	20240617	143800	8911160	9720	9720	9720	9720	0
300	20240617	143700	8911160	9720	9720	9720	9720	0
301	20240617	143600	8911160	9720	9720	9720	9720	0
302	20240617	143500	8911160	9720	9720	9720	9720	0
303	20240617	143400	8911160	9720	9720	9720	9720	0
304	20240617	143300	8911160	9720	9720	9720	9720	0
305	20240617	143200	8911160	9720	9720	9720	9720	0
306	20240617	143100	8911160	9720	9720	9720	9720	0
307	20240617	143000	8911160	9720	9720	9720	9720	0
308	20240617	142900	8911160	9720	9720	9720	9720	0
309	20240617	142800	8911160	9720	9720	9720	9720	0
310	20240617	142700	8911160	9720	9720	9720	9720	0
311	20240617	142600	8911160	9720	9720	9720	9720	0
312	20240617	142500	8911160	9720	9720	9720	9720	0
313	20240617	142400	8911160	9720	9720	9720	9720	0
314	20240617	142300	8911160	9720	9720	9720	9720	0
315	20240617	142200	8911160	9720	9720	9720	9720	0
316	20240617	142100	8911160	9720	9720	9720	9720	0
317	20240617	142000	8911160	9720	9720	9720	9720	0
318	20240617	141900	8911160	9720	9720	9720	9720	0
319	20240617	141800	8911160	9720	9720	9720	9720	0
320	20240617	141700	8911160	9720	9720	9720	9720	5
321	20240617	141600	8862560	9710	9710	9710	9710	0
322	20240617	141500	8862560	9710	9710	9710	9710	0
323	20240617	141400	8862560	9710	9710	9710	9710	0
324	20240617	141300	8862560	9710	9710	9710	9710	0
325	20240617	141200	8862560	9710	9710	9710	9710	0
326	20240617	141100	8862560	9710	9710	9710	9710	0
327	20240617	141000	8862560	9710	9710	9710	9710	0
328	20240617	140900	8862560	9710	9710	9710	9710	0
329	20240617	140800	8862560	9710	9710	9710	9710	0
330	20240617	140700	8862560	9710	9710	9710	9710	0
331	20240617	140600	8862560	9710	9710	9710	9710	0
332	20240617	140500	8862560	9710	9710	9710	9710	0
333	20240617	140400	8862560	9710	9710	9710	9710	0
334	20240617	140300	8862560	9710	9710	9710	9710	0
335	20240617	140200	8862560	9710	9710	9710	9710	0
336	20240617	140100	8862560	9710	9710	9710	9710	5
337	20240617	140000	8814010	9720	9720	9720	9720	0
338	20240617	135900	8814010	9720	9720	9720	9720	3
339	20240617	135800	8784850	9720	9720	9720	9720	5
340	20240617	135700	8736250	9720	9710	9720	9710	18
341	20240617	135600	8561460	9710	9710	9710	9710	5
342	20240617	135500	8512910	9690	9690	9690	9690	3
343	20240617	135400	8483840	9690	9690	9690	9690	0
344	20240617	135300	8483840	9690	9690	9690	9690	0
345	20240617	135200	8483840	9690	9690	9690	9690	0
346	20240617	135100	8483840	9690	9690	9690	9690	0
347	20240617	135000	8483840	9690	9690	9690	9690	0
348	20240617	134900	8483840	9690	9690	9690	9690	0
349	20240617	134800	8483840	9690	9690	9690	9690	0
350	20240617	134700	8483840	9690	9690	9690	9690	0
351	20240617	134600	8483840	9690	9690	9690	9690	0
352	20240617	134500	8483840	9690	9690	9690	9690	0
353	20240617	134400	8483840	9690	9690	9690	9690	0
354	20240617	134300	8483840	9690	9690	9690	9690	0
355	20240617	134200	8483840	9690	9690	9690	9690	0
356	20240617	134100	8483840	9690	9690	9690	9690	0
357	20240617	134000	8483840	9690	9690	9690	9690	0
358	20240617	133900	8483840	9690	9690	9690	9690	0
359	20240617	133800	8483840	9690	9690	9690	9690	6
360	20240617	133700	8425700	9680	9680	9680	9680	0
361	20240617	133600	8425700	9680	9680	9680	9680	0
362	20240617	133500	8425700	9680	9680	9680	9680	0
363	20240617	133400	8425700	9680	9680	9680	9680	0
364	20240617	133300	8425700	9680	9680	9680	9680	12
365	20240617	133200	8309540	9670	9670	9670	9670	0
366	20240617	133100	8309540	9670	9670	9670	9670	0
367	20240617	133000	8309540	9670	9670	9670	9670	0
368	20240617	132900	8309540	9670	9670	9670	9670	0
369	20240617	132800	8309540	9670	9670	9670	9670	0
370	20240617	132700	8309540	9670	9670	9670	9670	0
371	20240617	132600	8309540	9670	9670	9670	9670	0
372	20240617	132500	8309540	9670	9670	9670	9670	0
373	20240617	132400	8309540	9670	9670	9670	9670	0
374	20240617	132300	8309540	9670	9670	9670	9670	0
375	20240617	132200	8309540	9670	9670	9670	9670	0
376	20240617	132100	8309540	9670	9670	9670	9670	0
377	20240617	132000	8309540	9670	9670	9670	9670	0
378	20240617	131900	8309540	9670	9670	9670	9670	0
379	20240617	131800	8309540	9670	9670	9670	9670	0
380	20240617	131700	8309540	9670	9680	9680	9670	11
381	20240617	131600	8203070	9670	9670	9670	9670	0
382	20240617	131500	8203070	9670	9670	9670	9670	0
383	20240617	131400	8203070	9670	9670	9670	9670	0
384	20240617	131300	8203070	9670	9670	9670	9670	0
385	20240617	131200	8203070	9670	9670	9670	9670	0
386	20240617	131100	8203070	9670	9670	9670	9670	0
387	20240617	131000	8203070	9670	9670	9670	9670	0
388	20240617	130900	8203070	9670	9670	9670	9670	0
389	20240617	130800	8203070	9670	9670	9670	9670	0
390	20240617	130700	8203070	9670	9670	9670	9670	0
391	20240617	130600	8203070	9670	9670	9670	9670	0
392	20240617	130500	8203070	9670	9670	9670	9670	0
393	20240617	130400	8203070	9670	9670	9670	9670	0
394	20240617	130300	8203070	9670	9670	9670	9670	0
395	20240617	130200	8203070	9670	9670	9670	9670	0
396	20240617	130100	8203070	9670	9670	9670	9670	0
397	20240617	130000	8203070	9670	9670	9670	9670	0
398	20240617	125900	8203070	9670	9670	9670	9670	0
399	20240617	125800	8203070	9670	9670	9670	9670	0
400	20240617	125700	8203070	9670	9670	9670	9670	0
401	20240617	125600	8203070	9670	9670	9670	9670	0
402	20240617	125500	8203070	9670	9670	9670	9670	0
403	20240617	125400	8203070	9670	9670	9670	9670	0
404	20240617	125300	8203070	9670	9670	9670	9670	0
405	20240617	125200	8203070	9670	9670	9670	9670	0
406	20240617	125100	8203070	9670	9670	9670	9670	0
407	20240617	125000	8203070	9670	9670	9670	9670	0
408	20240617	124900	8203070	9670	9670	9670	9670	0
409	20240617	124800	8203070	9670	9670	9670	9670	0
410	20240617	124700	8203070	9670	9670	9670	9670	0
411	20240617	124600	8203070	9670	9670	9670	9670	0
412	20240617	124500	8203070	9670	9670	9670	9670	0
413	20240617	124400	8203070	9670	9670	9670	9670	0
414	20240617	124300	8203070	9670	9670	9670	9670	0
415	20240617	124200	8203070	9670	9670	9670	9670	0
416	20240617	124100	8203070	9670	9670	9670	9670	1
417	20240617	124000	8193400	9680	9680	9680	9680	0
418	20240617	123900	8193400	9680	9680	9680	9680	0
419	20240617	123800	8193400	9680	9680	9680	9680	0
420	20240617	123700	8193400	9680	9680	9680	9680	0
421	20240617	123600	8193400	9680	9680	9680	9680	0
422	20240617	123500	8193400	9680	9680	9680	9680	0
423	20240617	123400	8193400	9680	9680	9680	9680	0
424	20240617	123300	8193400	9680	9680	9680	9680	0
425	20240617	123200	8193400	9680	9680	9680	9680	0
426	20240617	123100	8193400	9680	9680	9680	9680	0
427	20240617	123000	8193400	9680	9680	9680	9680	0
428	20240617	122900	8193400	9680	9680	9680	9680	0
429	20240617	122800	8193400	9680	9680	9680	9680	0
430	20240617	122700	8193400	9680	9680	9680	9680	0
431	20240617	122600	8193400	9680	9680	9680	9680	0
432	20240617	122500	8193400	9680	9680	9680	9680	0
433	20240617	122400	8193400	9680	9680	9680	9680	0
434	20240617	122300	8193400	9680	9680	9680	9680	50
435	20240617	122200	7709400	9680	9680	9680	9680	0
436	20240617	122100	7709400	9680	9680	9680	9680	21
437	20240617	122000	7506120	9680	9680	9680	9680	0
438	20240617	121900	7506120	9680	9680	9680	9680	0
439	20240617	121800	7506120	9680	9680	9680	9680	0
440	20240617	121700	7506120	9680	9680	9680	9680	0
441	20240617	121600	7506120	9680	9680	9680	9680	0
442	20240617	121500	7506120	9680	9680	9680	9680	0
443	20240617	121400	7506120	9680	9680	9680	9680	1
444	20240617	121300	7496440	9670	9670	9670	9670	0
445	20240617	121200	7496440	9670	9670	9670	9670	0
446	20240617	121100	7496440	9670	9670	9670	9670	0
447	20240617	121000	7496440	9670	9670	9670	9670	0
448	20240617	120900	7496440	9670	9670	9670	9670	0
449	20240617	120800	7496440	9670	9680	9680	9670	3
450	20240617	120700	7467410	9670	9670	9670	9670	2
451	20240617	120600	7448070	9670	9670	9670	9670	0
452	20240617	120500	7448070	9670	9670	9670	9670	0
453	20240617	120400	7448070	9670	9670	9670	9670	0
454	20240617	120300	7448070	9670	9670	9670	9670	0
455	20240617	120200	7448070	9670	9670	9670	9670	0
456	20240617	120100	7448070	9670	9690	9690	9670	3
457	20240617	120000	7419030	9720	9720	9720	9720	0
458	20240617	115900	7419030	9720	9720	9720	9720	0
459	20240617	115800	7419030	9720	9720	9720	9720	0
460	20240617	115700	7419030	9720	9720	9720	9720	0
461	20240617	115600	7419030	9720	9720	9720	9720	0
462	20240617	115500	7419030	9720	9720	9720	9720	0
463	20240617	115400	7419030	9720	9720	9720	9720	0
464	20240617	115300	7419030	9720	9720	9720	9720	0
465	20240617	115200	7419030	9720	9720	9720	9720	0
466	20240617	115100	7419030	9720	9720	9720	9720	0
467	20240617	115000	7419030	9720	9720	9720	9720	0
468	20240617	114900	7419030	9720	9720	9720	9720	0
469	20240617	114800	7419030	9720	9720	9720	9720	0
470	20240617	114700	7419030	9720	9720	9720	9720	0
471	20240617	114600	7419030	9720	9720	9720	9720	0
472	20240617	114500	7419030	9720	9720	9720	9720	0
473	20240617	114400	7419030	9720	9720	9720	9720	0
474	20240617	114300	7419030	9720	9720	9720	9720	0
475	20240617	114200	7419030	9720	9720	9720	9720	0
476	20240617	114100	7419030	9720	9720	9720	9720	0
477	20240617	114000	7419030	9720	9720	9720	9720	0
478	20240617	113900	7419030	9720	9720	9720	9720	0
479	20240617	113800	7419030	9720	9720	9720	9720	0
480	20240617	113700	7419030	9720	9720	9720	9720	0
481	20240617	113600	7419030	9720	9720	9720	9720	0
482	20240617	113500	7419030	9720	9720	9720	9720	0
483	20240617	113400	7419030	9720	9720	9720	9720	0
484	20240617	113300	7419030	9720	9720	9720	9720	0
485	20240617	113200	7419030	9720	9720	9720	9720	0
486	20240617	113100	7419030	9720	9720	9720	9720	0
487	20240617	113000	7419030	9720	9720	9720	9720	0
488	20240617	112900	7419030	9720	9720	9720	9720	0
489	20240617	112800	7419030	9720	9720	9720	9720	0
490	20240617	112700	7419030	9720	9720	9720	9720	0
491	20240617	112600	7419030	9720	9720	9720	9720	0
492	20240617	112500	7419030	9720	9720	9720	9720	0
493	20240617	112400	7419030	9720	9720	9720	9720	0
494	20240617	112300	7419030	9720	9720	9720	9720	1
495	20240617	112200	7409310	9720	9720	9720	9720	0
496	20240617	112100	7409310	9720	9740	9740	9720	14
497	20240617	112000	7273080	9740	9740	9740	9740	0
498	20240617	111900	7273080	9740	9740	9740	9740	0
499	20240617	111800	7273080	9740	9740	9740	9740	0
500	20240617	111700	7273080	9740	9740	9740	9740	0
501	20240617	111600	7273080	9740	9740	9740	9740	0
502	20240617	111500	7273080	9740	9740	9740	9740	0
503	20240617	111400	7273080	9740	9740	9740	9740	0
504	20240617	111300	7273080	9740	9740	9740	9740	0
505	20240617	111200	7273080	9740	9740	9740	9740	0
506	20240617	111100	7273080	9740	9740	9740	9740	0
507	20240617	111000	7273080	9740	9740	9740	9740	0
508	20240617	110900	7273080	9740	9740	9740	9740	0
509	20240617	110800	7273080	9740	9740	9740	9740	1
510	20240617	110700	7263340	9700	9700	9700	9700	0
511	20240617	110600	7263340	9700	9700	9700	9700	0
512	20240617	110500	7263340	9700	9700	9700	9700	0
513	20240617	110400	7263340	9700	9700	9700	9700	0
514	20240617	110300	7263340	9700	9700	9700	9700	0
515	20240617	110200	7263340	9700	9700	9700	9700	0
516	20240617	110100	7263340	9700	9700	9700	9700	0
517	20240617	110000	7263340	9700	9700	9700	9700	0
518	20240617	105900	7263340	9700	9700	9700	9700	0
519	20240617	105800	7263340	9700	9700	9700	9700	0
520	20240617	105700	7263340	9700	9700	9700	9700	0
521	20240617	105600	7263340	9700	9700	9700	9700	0
522	20240617	105500	7263340	9700	9700	9700	9700	2
523	20240617	105400	7243940	9710	9710	9710	9710	0
524	20240617	105300	7243940	9710	9710	9710	9710	0
525	20240617	105200	7243940	9710	9710	9710	9710	0
526	20240617	105100	7243940	9710	9710	9710	9710	0
527	20240617	105000	7243940	9710	9710	9710	9710	0
528	20240617	104900	7243940	9710	9710	9710	9710	0
529	20240617	104800	7243940	9710	9710	9710	9710	0
530	20240617	104700	7243940	9710	9710	9710	9710	0
531	20240617	104600	7243940	9710	9710	9710	9710	0
532	20240617	104500	7243940	9710	9710	9710	9710	0
533	20240617	104400	7243940	9710	9710	9710	9710	0
534	20240617	104300	7243940	9710	9710	9710	9710	0
535	20240617	104200	7243940	9710	9710	9710	9710	0
536	20240617	104100	7243940	9710	9710	9710	9710	0
537	20240617	104000	7243940	9710	9710	9710	9710	0
538	20240617	103900	7243940	9710	9710	9710	9710	0
539	20240617	103800	7243940	9710	9710	9710	9710	0
540	20240617	103700	7243940	9710	9710	9710	9710	0
541	20240617	103600	7243940	9710	9710	9710	9710	0
542	20240617	103500	7243940	9710	9710	9710	9710	0
543	20240617	103400	7243940	9710	9710	9710	9710	0
544	20240617	103300	7243940	9710	9710	9710	9710	2
545	20240617	103200	7224520	9720	9720	9720	9720	0
546	20240617	103100	7224520	9720	9720	9720	9720	0
547	20240617	103000	7224520	9720	9720	9720	9720	0
548	20240617	102900	7224520	9720	9720	9720	9720	0
549	20240617	102800	7224520	9720	9720	9720	9720	0
550	20240617	102700	7224520	9720	9720	9720	9720	0
551	20240617	102600	7224520	9720	9720	9720	9720	0
552	20240617	102500	7224520	9720	9740	9740	9720	5
553	20240617	102400	7175880	9740	9740	9740	9740	0
554	20240617	102300	7175880	9740	9740	9740	9740	0
555	20240617	102200	7175880	9740	9740	9740	9740	0
556	20240617	102100	7175880	9740	9740	9740	9740	0
557	20240617	102000	7175880	9740	9740	9740	9740	0
558	20240617	101900	7175880	9740	9740	9740	9740	0
559	20240617	101800	7175880	9740	9740	9740	9740	0
560	20240617	101700	7175880	9740	9740	9740	9740	1
561	20240617	101600	7166140	9740	9740	9740	9740	5
562	20240617	101500	7117440	9740	9740	9740	9740	2
563	20240617	101400	7097960	9740	9740	9740	9740	0
564	20240617	101300	7097960	9740	9740	9740	9740	0
565	20240617	101200	7097960	9740	9740	9740	9740	0
566	20240617	101100	7097960	9740	9740	9740	9740	1
567	20240617	101000	7088220	9740	9740	9740	9740	0
568	20240617	100900	7088220	9740	9740	9740	9740	0
569	20240617	100800	7088220	9740	9740	9740	9740	0
570	20240617	100700	7088220	9740	9740	9740	9740	0
571	20240617	100600	7088220	9740	9740	9740	9740	0
572	20240617	100500	7088220	9740	9740	9740	9740	0
573	20240617	100400	7088220	9740	9740	9740	9740	1
574	20240617	100300	7078480	9650	9650	9650	9650	0
575	20240617	100200	7078480	9650	9650	9650	9650	0
576	20240617	100100	7078480	9650	9650	9650	9650	0
577	20240617	100000	7078480	9650	9650	9650	9650	0
578	20240617	095900	7078480	9650	9650	9650	9650	0
579	20240617	095800	7078480	9650	9650	9650	9650	0
580	20240617	095700	7078480	9650	9650	9650	9650	0
581	20240617	095600	7078480	9650	9650	9650	9650	0
582	20240617	095500	7078480	9650	9650	9650	9650	0
583	20240617	095400	7078480	9650	9650	9650	9650	0
584	20240617	095300	7078480	9650	9650	9650	9650	0
585	20240617	095200	7078480	9650	9650	9650	9650	0
586	20240617	095100	7078480	9650	9650	9650	9650	0
587	20240617	095000	7078480	9650	9650	9650	9650	0
588	20240617	094900	7078480	9650	9650	9650	9650	0
589	20240617	094800	7078480	9650	9650	9650	9650	0
590	20240617	094700	7078480	9650	9650	9650	9650	0
591	20240617	094600	7078480	9650	9650	9650	9650	0
592	20240617	094500	7078480	9650	9650	9650	9650	0
593	20240617	094400	7078480	9650	9650	9650	9650	0
594	20240617	094300	7078480	9650	9650	9650	9650	0
595	20240617	094200	7078480	9650	9650	9650	9650	0
596	20240617	094100	7078480	9650	9650	9650	9650	0
597	20240617	094000	7078480	9650	9650	9650	9650	0
598	20240617	093900	7078480	9650	9670	9670	9650	50
599	20240617	093800	6595200	9670	9670	9670	9670	0
600	20240617	093700	6595200	9670	9670	9670	9670	0
601	20240617	093600	6595200	9670	9670	9670	9670	0
602	20240617	093500	6595200	9670	9670	9670	9670	0
603	20240617	093400	6595200	9670	9700	9700	9670	9
604	20240617	093300	6508060	9750	9750	9750	9750	0
605	20240617	093200	6508060	9750	9750	9750	9750	0
606	20240617	093100	6508060	9750	9750	9750	9750	0
607	20240617	093000	6508060	9750	9750	9750	9750	0
608	20240617	092900	6508060	9750	9750	9750	9750	0
609	20240617	092800	6508060	9750	9750	9750	9750	0
610	20240617	092700	6508060	9750	9750	9750	9750	0
611	20240617	092600	6508060	9750	9750	9750	9750	0
612	20240617	092500	6508060	9750	9750	9750	9750	1
613	20240617	092400	6498310	9700	9700	9700	9700	0
614	20240617	092300	6498310	9700	9700	9700	9700	3
615	20240617	092200	6469210	9700	9700	9700	9700	1
616	20240617	092100	6459510	9710	9710	9710	9710	0
617	20240617	092000	6459510	9710	9710	9710	9710	0
618	20240617	091900	6459510	9710	9710	9710	9710	0
619	20240617	091800	6459510	9710	9710	9710	9710	0
620	20240617	091700	6459510	9710	9710	9710	9710	0
621	20240617	091600	6459510	9710	9710	9710	9710	0
622	20240617	091500	6459510	9710	9710	9710	9710	0
623	20240617	091400	6459510	9710	9710	9710	9710	27
624	20240617	091300	6197340	9710	9710	9710	9710	0
625	20240617	091200	6197340	9710	9710	9710	9710	0
626	20240617	091100	6197340	9710	9710	9710	9710	0
627	20240617	091000	6197340	9710	9710	9710	9710	478
628	20240617	090900	1555960	9850	9850	9850	9850	0
629	20240617	090800	1555960	9850	9850	9850	9850	0
630	20240617	090700	1555960	9850	9850	9850	9850	0
631	20240617	090600	1555960	9850	9850	9850	9850	0
632	20240617	090500	1555960	9850	9880	9880	9850	2
633	20240617	090400	1536230	9730	9730	9730	9730	0
634	20240617	090300	1536230	9730	9730	9730	9730	50
635	20240617	090200	1049730	9710	9730	9730	9710	13
636	20240617	090100	923280	9980	9980	9980	9980	0
637	20240617	090000	923280	9980	9710	9990	9710	95