KissMeData/265560/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	210000	118939360	8920	8920	8920	8920	29
3	20240607	205900	118939360	8920	8920	8920	8920	0
4	20240607	205800	118939360	8920	8920	8920	8920	0
5	20240607	205700	118939360	8920	8920	8920	8920	0
6	20240607	205600	118939360	8920	8920	8920	8920	0
7	20240607	205500	118939360	8920	8920	8920	8920	0
8	20240607	205400	118939360	8920	8920	8920	8920	0
9	20240607	205300	118939360	8920	8920	8920	8920	0
10	20240607	205200	118939360	8920	8920	8920	8920	0
11	20240607	205100	118939360	8920	8920	8920	8920	0
12	20240607	205000	118939360	8920	8920	8920	8920	0
13	20240607	204900	118939360	8920	8920	8920	8920	0
14	20240607	204800	118939360	8920	8920	8920	8920	0
15	20240607	204700	118939360	8920	8920	8920	8920	0
16	20240607	204600	118939360	8920	8920	8920	8920	0
17	20240607	204500	118939360	8920	8920	8920	8920	0
18	20240607	204400	118939360	8920	8920	8920	8920	0
19	20240607	204300	118939360	8920	8920	8920	8920	0
20	20240607	204200	118939360	8920	8920	8920	8920	0
21	20240607	204100	118939360	8920	8920	8920	8920	0
22	20240607	204000	118939360	8920	8920	8920	8920	0
23	20240607	203900	118939360	8920	8920	8920	8920	0
24	20240607	203800	118939360	8920	8920	8920	8920	0
25	20240607	203700	118939360	8920	8920	8920	8920	0
26	20240607	203600	118939360	8920	8920	8920	8920	0
27	20240607	203500	118939360	8920	8920	8920	8920	0
28	20240607	203400	118939360	8920	8920	8920	8920	0
29	20240607	203300	118939360	8920	8920	8920	8920	0
30	20240607	203200	118939360	8920	8920	8920	8920	0
31	20240607	203100	118939360	8920	8920	8920	8920	0
32	20240607	203000	118939360	8920	8920	8920	8920	29
33	20240607	202900	118939360	8920	8920	8920	8920	0
34	20240607	202800	118939360	8920	8920	8920	8920	0
35	20240607	202700	118939360	8920	8920	8920	8920	0
36	20240607	202600	118939360	8920	8920	8920	8920	0
37	20240607	202500	118939360	8920	8920	8920	8920	0
38	20240607	202400	118939360	8920	8920	8920	8920	0
39	20240607	202300	118939360	8920	8920	8920	8920	0
40	20240607	202200	118939360	8920	8920	8920	8920	0
41	20240607	202100	118939360	8920	8920	8920	8920	0
42	20240607	202000	118939360	8920	8920	8920	8920	0
43	20240607	201900	118939360	8920	8920	8920	8920	0
44	20240607	201800	118939360	8920	8920	8920	8920	0
45	20240607	201700	118939360	8920	8920	8920	8920	0
46	20240607	201600	118939360	8920	8920	8920	8920	0
47	20240607	201500	118939360	8920	8920	8920	8920	0
48	20240607	201400	118939360	8920	8920	8920	8920	0
49	20240607	201300	118939360	8920	8920	8920	8920	0
50	20240607	201200	118939360	8920	8920	8920	8920	0
51	20240607	201100	118939360	8920	8920	8920	8920	0
52	20240607	201000	118939360	8920	8920	8920	8920	0
53	20240607	200900	118939360	8920	8920	8920	8920	0
54	20240607	200800	118939360	8920	8920	8920	8920	0
55	20240607	200700	118939360	8920	8920	8920	8920	0
56	20240607	200600	118939360	8920	8920	8920	8920	0
57	20240607	200500	118939360	8920	8920	8920	8920	0
58	20240607	200400	118939360	8920	8920	8920	8920	0
59	20240607	200300	118939360	8920	8920	8920	8920	0
60	20240607	200200	118939360	8920	8920	8920	8920	0
61	20240607	200100	118939360	8920	8920	8920	8920	0
62	20240607	200000	118939360	8920	8920	8920	8920	29
63	20240607	195900	118939360	8920	8920	8920	8920	0
64	20240607	195800	118939360	8920	8920	8920	8920	0
65	20240607	195700	118939360	8920	8920	8920	8920	0
66	20240607	195600	118939360	8920	8920	8920	8920	0
67	20240607	195500	118939360	8920	8920	8920	8920	0
68	20240607	195400	118939360	8920	8920	8920	8920	0
69	20240607	195300	118939360	8920	8920	8920	8920	0
70	20240607	195200	118939360	8920	8920	8920	8920	0
71	20240607	195100	118939360	8920	8920	8920	8920	0
72	20240607	195000	118939360	8920	8920	8920	8920	0
73	20240607	194900	118939360	8920	8920	8920	8920	0
74	20240607	194800	118939360	8920	8920	8920	8920	0
75	20240607	194700	118939360	8920	8920	8920	8920	0
76	20240607	194600	118939360	8920	8920	8920	8920	0
77	20240607	194500	118939360	8920	8920	8920	8920	0
78	20240607	194400	118939360	8920	8920	8920	8920	0
79	20240607	194300	118939360	8920	8920	8920	8920	0
80	20240607	194200	118939360	8920	8920	8920	8920	0
81	20240607	194100	118939360	8920	8920	8920	8920	0
82	20240607	194000	118939360	8920	8920	8920	8920	0
83	20240607	193900	118939360	8920	8920	8920	8920	0
84	20240607	193800	118939360	8920	8920	8920	8920	0
85	20240607	193700	118939360	8920	8920	8920	8920	0
86	20240607	193600	118939360	8920	8920	8920	8920	0
87	20240607	193500	118939360	8920	8920	8920	8920	0
88	20240607	193400	118939360	8920	8920	8920	8920	0
89	20240607	193300	118939360	8920	8920	8920	8920	0
90	20240607	193200	118939360	8920	8920	8920	8920	0
91	20240607	193100	118939360	8920	8920	8920	8920	0
92	20240607	193000	118939360	8920	8920	8920	8920	29
93	20240607	192900	118939360	8920	8920	8920	8920	0
94	20240607	192800	118939360	8920	8920	8920	8920	0
95	20240607	192700	118939360	8920	8920	8920	8920	0
96	20240607	192600	118939360	8920	8920	8920	8920	0
97	20240607	192500	118939360	8920	8920	8920	8920	0
98	20240607	192400	118939360	8920	8920	8920	8920	0
99	20240607	192300	118939360	8920	8920	8920	8920	0
100	20240607	192200	118939360	8920	8920	8920	8920	0
101	20240607	192100	118939360	8920	8920	8920	8920	0
102	20240607	192000	118939360	8920	8920	8920	8920	0
103	20240607	191900	118939360	8920	8920	8920	8920	0
104	20240607	191800	118939360	8920	8920	8920	8920	0
105	20240607	191700	118939360	8920	8920	8920	8920	0
106	20240607	191600	118939360	8920	8920	8920	8920	0
107	20240607	191500	118939360	8920	8920	8920	8920	0
108	20240607	191400	118939360	8920	8920	8920	8920	0
109	20240607	191300	118939360	8920	8920	8920	8920	0
110	20240607	191200	118939360	8920	8920	8920	8920	0
111	20240607	191100	118939360	8920	8920	8920	8920	0
112	20240607	191000	118939360	8920	8920	8920	8920	0
113	20240607	190900	118939360	8920	8920	8920	8920	0
114	20240607	190800	118939360	8920	8920	8920	8920	0
115	20240607	190700	118939360	8920	8920	8920	8920	0
116	20240607	190600	118939360	8920	8920	8920	8920	0
117	20240607	190500	118939360	8920	8920	8920	8920	0
118	20240607	190400	118939360	8920	8920	8920	8920	0
119	20240607	190300	118939360	8920	8920	8920	8920	0
120	20240607	190200	118939360	8920	8920	8920	8920	0
121	20240607	190100	118939360	8920	8920	8920	8920	0
122	20240607	190000	118939360	8920	8920	8920	8920	29
123	20240607	185900	118939360	8920	8920	8920	8920	0
124	20240607	185800	118939360	8920	8920	8920	8920	0
125	20240607	185700	118939360	8920	8920	8920	8920	0
126	20240607	185600	118939360	8920	8920	8920	8920	0
127	20240607	185500	118939360	8920	8920	8920	8920	0
128	20240607	185400	118939360	8920	8920	8920	8920	0
129	20240607	185300	118939360	8920	8920	8920	8920	0
130	20240607	185200	118939360	8920	8920	8920	8920	0
131	20240607	185100	118939360	8920	8920	8920	8920	0
132	20240607	185000	118939360	8920	8920	8920	8920	0
133	20240607	184900	118939360	8920	8920	8920	8920	0
134	20240607	184800	118939360	8920	8920	8920	8920	0
135	20240607	184700	118939360	8920	8920	8920	8920	0
136	20240607	184600	118939360	8920	8920	8920	8920	0
137	20240607	184500	118939360	8920	8920	8920	8920	0
138	20240607	184400	118939360	8920	8920	8920	8920	0
139	20240607	184300	118939360	8920	8920	8920	8920	0
140	20240607	184200	118939360	8920	8920	8920	8920	0
141	20240607	184100	118939360	8920	8920	8920	8920	0
142	20240607	184000	118939360	8920	8920	8920	8920	0
143	20240607	183900	118939360	8920	8920	8920	8920	0
144	20240607	183800	118939360	8920	8920	8920	8920	0
145	20240607	183700	118939360	8920	8920	8920	8920	0
146	20240607	183600	118939360	8920	8920	8920	8920	0
147	20240607	183500	118939360	8920	8920	8920	8920	0
148	20240607	183400	118939360	8920	8920	8920	8920	0
149	20240607	183300	118939360	8920	8920	8920	8920	0
150	20240607	183200	118939360	8920	8920	8920	8920	0
151	20240607	183100	118939360	8920	8920	8920	8920	0
152	20240607	183000	118939360	8920	8920	8920	8920	29
153	20240607	182900	118939360	8920	8920	8920	8920	0
154	20240607	182800	118939360	8920	8920	8920	8920	0
155	20240607	182700	118939360	8920	8920	8920	8920	0
156	20240607	182600	118939360	8920	8920	8920	8920	0
157	20240607	182500	118939360	8920	8920	8920	8920	0
158	20240607	182400	118939360	8920	8920	8920	8920	0
159	20240607	182300	118939360	8920	8920	8920	8920	0
160	20240607	182200	118939360	8920	8920	8920	8920	0
161	20240607	182100	118939360	8920	8920	8920	8920	0
162	20240607	182000	118939360	8920	8920	8920	8920	0
163	20240607	181900	118939360	8920	8920	8920	8920	0
164	20240607	181800	118939360	8920	8920	8920	8920	0
165	20240607	181700	118939360	8920	8920	8920	8920	0
166	20240607	181600	118939360	8920	8920	8920	8920	0
167	20240607	181500	118939360	8920	8920	8920	8920	0
168	20240607	181400	118939360	8920	8920	8920	8920	0
169	20240607	181300	118939360	8920	8920	8920	8920	0
170	20240607	181200	118939360	8920	8920	8920	8920	0
171	20240607	181100	118939360	8920	8920	8920	8920	0
172	20240607	181000	118939360	8920	8920	8920	8920	0
173	20240607	180900	118939360	8920	8920	8920	8920	0
174	20240607	180800	118939360	8920	8920	8920	8920	0
175	20240607	180700	118939360	8920	8920	8920	8920	0
176	20240607	180600	118939360	8920	8920	8920	8920	0
177	20240607	180500	118939360	8920	8920	8920	8920	0
178	20240607	180400	118939360	8920	8920	8920	8920	0
179	20240607	180300	118939360	8920	8920	8920	8920	0
180	20240607	180200	118939360	8920	8920	8920	8920	0
181	20240607	180100	118939360	8920	8920	8920	8920	0
182	20240607	180000	118939360	8920	8920	8920	8920	29
183	20240607	175900	118939360	8920	8920	8920	8920	0
184	20240607	175800	118939360	8920	8920	8920	8920	0
185	20240607	175700	118939360	8920	8920	8920	8920	0
186	20240607	175600	118939360	8920	8920	8920	8920	0
187	20240607	175500	118939360	8920	8920	8920	8920	0
188	20240607	175400	118939360	8920	8920	8920	8920	0
189	20240607	175300	118939360	8920	8920	8920	8920	0
190	20240607	175200	118939360	8920	8920	8920	8920	0
191	20240607	175100	118939360	8920	8920	8920	8920	0
192	20240607	175000	118939360	8920	8920	8920	8920	0
193	20240607	174900	118939360	8920	8920	8920	8920	0
194	20240607	174800	118939360	8920	8920	8920	8920	0
195	20240607	174700	118939360	8920	8920	8920	8920	0
196	20240607	174600	118939360	8920	8920	8920	8920	0
197	20240607	174500	118939360	8920	8920	8920	8920	0
198	20240607	174400	118939360	8920	8920	8920	8920	0
199	20240607	174300	118939360	8920	8920	8920	8920	0
200	20240607	174200	118939360	8920	8920	8920	8920	0
201	20240607	174100	118939360	8920	8920	8920	8920	0
202	20240607	174000	118939360	8920	8920	8920	8920	0
203	20240607	173900	118939360	8920	8920	8920	8920	0
204	20240607	173800	118939360	8920	8920	8920	8920	0
205	20240607	173700	118939360	8920	8920	8920	8920	0
206	20240607	173600	118939360	8920	8920	8920	8920	0
207	20240607	173500	118939360	8920	8920	8920	8920	0
208	20240607	173400	118939360	8920	8920	8920	8920	0
209	20240607	173300	118939360	8920	8920	8920	8920	0
210	20240607	173200	118939360	8920	8920	8920	8920	0
211	20240607	173100	118939360	8920	8920	8920	8920	0
212	20240607	173000	118939360	8920	8920	8920	8920	29
213	20240607	172900	118939360	8920	8920	8920	8920	0
214	20240607	172800	118939360	8920	8920	8920	8920	0
215	20240607	172700	118939360	8920	8920	8920	8920	0
216	20240607	172600	118939360	8920	8920	8920	8920	0
217	20240607	172500	118939360	8920	8920	8920	8920	0
218	20240607	172400	118939360	8920	8920	8920	8920	0
219	20240607	172300	118939360	8920	8920	8920	8920	0
220	20240607	172200	118939360	8920	8920	8920	8920	0
221	20240607	172100	118939360	8920	8920	8920	8920	0
222	20240607	172000	118939360	8920	8920	8920	8920	0
223	20240607	171900	118939360	8920	8920	8920	8920	0
224	20240607	171800	118939360	8920	8920	8920	8920	0
225	20240607	171700	118939360	8920	8920	8920	8920	0
226	20240607	171600	118939360	8920	8920	8920	8920	0
227	20240607	171500	118939360	8920	8920	8920	8920	0
228	20240607	171400	118939360	8920	8920	8920	8920	0
229	20240607	171300	118939360	8920	8920	8920	8920	0
230	20240607	171200	118939360	8920	8920	8920	8920	0
231	20240607	171100	118939360	8920	8920	8920	8920	0
232	20240607	171000	118939360	8920	8920	8920	8920	0
233	20240607	170900	118939360	8920	8920	8920	8920	0
234	20240607	170800	118939360	8920	8920	8920	8920	0
235	20240607	170700	118939360	8920	8920	8920	8920	0
236	20240607	170600	118939360	8920	8920	8920	8920	0
237	20240607	170500	118939360	8920	8920	8920	8920	0
238	20240607	170400	118939360	8920	8920	8920	8920	0
239	20240607	170300	118939360	8920	8920	8920	8920	0
240	20240607	170200	118939360	8920	8920	8920	8920	0
241	20240607	170100	118939360	8920	8920	8920	8920	0
242	20240607	170000	118939360	8920	8920	8920	8920	29
243	20240607	165900	118939360	8920	8920	8920	8920	0
244	20240607	165800	118939360	8920	8920	8920	8920	0
245	20240607	165700	118939360	8920	8920	8920	8920	0
246	20240607	165600	118939360	8920	8920	8920	8920	0
247	20240607	165500	118939360	8920	8920	8920	8920	0
248	20240607	165400	118939360	8920	8920	8920	8920	0
249	20240607	165300	118939360	8920	8920	8920	8920	0
250	20240607	165200	118939360	8920	8920	8920	8920	0
251	20240607	165100	118939360	8920	8920	8920	8920	0
252	20240607	165000	118939360	8920	8920	8920	8920	0
253	20240607	164900	118939360	8920	8920	8920	8920	0
254	20240607	164800	118939360	8920	8920	8920	8920	0
255	20240607	164700	118939360	8920	8920	8920	8920	0
256	20240607	164600	118939360	8920	8920	8920	8920	0
257	20240607	164500	118939360	8920	8920	8920	8920	0
258	20240607	164400	118939360	8920	8920	8920	8920	0
259	20240607	164300	118939360	8920	8920	8920	8920	0
260	20240607	164200	118939360	8920	8920	8920	8920	0
261	20240607	164100	118939360	8920	8920	8920	8920	0
262	20240607	164000	118939360	8920	8920	8920	8920	0
263	20240607	163900	118939360	8920	8920	8920	8920	0
264	20240607	163800	118939360	8920	8920	8920	8920	0
265	20240607	163700	118939360	8920	8920	8920	8920	0
266	20240607	163600	118939360	8920	8920	8920	8920	0
267	20240607	163500	118939360	8920	8920	8920	8920	0
268	20240607	163400	118939360	8920	8920	8920	8920	0
269	20240607	163300	118939360	8920	8920	8920	8920	0
270	20240607	163200	118939360	8920	8920	8920	8920	0
271	20240607	163100	118939360	8920	8920	8920	8920	0
272	20240607	163000	118939360	8920	8920	8920	8920	29
273	20240607	162900	118939360	8920	8920	8920	8920	0
274	20240607	162800	118939360	8920	8920	8920	8920	0
275	20240607	162700	118939360	8920	8920	8920	8920	0
276	20240607	162600	118939360	8920	8920	8920	8920	0
277	20240607	162500	118939360	8920	8920	8920	8920	0
278	20240607	162400	118939360	8920	8920	8920	8920	0
279	20240607	162300	118939360	8920	8920	8920	8920	0
280	20240607	162200	118939360	8920	8920	8920	8920	0
281	20240607	162100	118939360	8920	8920	8920	8920	0
282	20240607	162000	118939360	8920	8920	8920	8920	0
283	20240607	161900	118939360	8920	8920	8920	8920	0
284	20240607	161800	118939360	8920	8920	8920	8920	0
285	20240607	161700	118939360	8920	8920	8920	8920	0
286	20240607	161600	118939360	8920	8920	8920	8920	0
287	20240607	161500	118939360	8920	8920	8920	8920	0
288	20240607	161400	118939360	8920	8920	8920	8920	0
289	20240607	161300	118939360	8920	8920	8920	8920	0
290	20240607	161200	118939360	8920	8920	8920	8920	0
291	20240607	161100	118939360	8920	8920	8920	8920	0
292	20240607	161000	118939360	8920	8920	8920	8920	0
293	20240607	160900	118939360	8920	8920	8920	8920	0
294	20240607	160800	118939360	8920	8920	8920	8920	0
295	20240607	160700	118939360	8920	8920	8920	8920	0
296	20240607	160600	118939360	8920	8920	8920	8920	0
297	20240607	160500	118939360	8920	8920	8920	8920	0
298	20240607	160400	118939360	8920	8920	8920	8920	0
299	20240607	160300	118939360	8920	8920	8920	8920	0
300	20240607	160200	118939360	8920	8920	8920	8920	0
301	20240607	160100	118939360	8920	8920	8920	8920	0
302	20240607	160000	118939360	8920	8920	8920	8920	29
303	20240607	155900	118939360	8920	8920	8920	8920	0
304	20240607	155800	118939360	8920	8920	8920	8920	0
305	20240607	155700	118939360	8920	8920	8920	8920	0
306	20240607	155600	118939360	8920	8920	8920	8920	0
307	20240607	155500	118939360	8920	8920	8920	8920	0
308	20240607	155400	118939360	8920	8920	8920	8920	0
309	20240607	155300	118939360	8920	8920	8920	8920	0
310	20240607	155200	118939360	8920	8920	8920	8920	0
311	20240607	155100	118939360	8920	8920	8920	8920	0
312	20240607	155000	118939360	8920	8920	8920	8920	0
313	20240607	154900	118939360	8920	8920	8920	8920	0
314	20240607	154800	118939360	8920	8920	8920	8920	0
315	20240607	154700	118939360	8920	8920	8920	8920	0
316	20240607	154600	118939360	8920	8920	8920	8920	0
317	20240607	154500	118939360	8920	8920	8920	8920	0
318	20240607	154400	118939360	8920	8920	8920	8920	0
319	20240607	154300	118939360	8920	8920	8920	8920	0
320	20240607	154200	118939360	8920	8920	8920	8920	0
321	20240607	154100	118939360	8920	8920	8920	8920	0
322	20240607	154000	118939360	8920	8920	8920	8920	0
323	20240607	153900	118939360	8920	8920	8920	8920	0
324	20240607	153800	118939360	8920	8920	8920	8920	0
325	20240607	153700	118939360	8920	8920	8920	8920	0
326	20240607	153600	118939360	8920	8920	8920	8920	0
327	20240607	153500	118939360	8920	8920	8920	8920	0
328	20240607	153400	118939360	8920	8920	8920	8920	0
329	20240607	153300	118939360	8920	8920	8920	8920	0
330	20240607	153200	118939360	8920	8920	8920	8920	0
331	20240607	153100	118939360	8920	8920	8920	8920	0
332	20240607	153000	118939360	8920	8920	8920	8920	58
333	20240607	152900	118680680	8920	8920	8920	8920	0
334	20240607	152800	118680680	8920	8920	8920	8920	0
335	20240607	152700	118680680	8920	8920	8920	8920	0
336	20240607	152600	118680680	8920	8920	8920	8920	0
337	20240607	152500	118680680	8920	8920	8920	8920	0
338	20240607	152400	118680680	8920	8920	8920	8920	0
339	20240607	152300	118680680	8920	8920	8920	8920	0
340	20240607	152200	118680680	8920	8920	8920	8920	0
341	20240607	152100	118680680	8920	8920	8920	8920	0
342	20240607	152000	118680680	8920	8920	8920	8920	0
343	20240607	151900	118680680	8920	8920	8920	8920	0
344	20240607	151800	118680680	8920	8920	8920	8920	9
345	20240607	151700	118600400	8920	8920	8920	8920	0
346	20240607	151600	118600400	8920	8920	8920	8920	6
347	20240607	151500	118546880	8920	8870	8920	8870	79
348	20240607	151400	117845100	8930	8930	8930	8930	0
349	20240607	151300	117845100	8930	8930	8930	8930	0
350	20240607	151200	117845100	8930	8930	8930	8930	0
351	20240607	151100	117845100	8930	8920	8930	8920	40
352	20240607	151000	117488260	8860	8870	8930	8860	182
353	20240607	150900	115872030	8880	8910	8910	8880	25
354	20240607	150800	115649320	8930	8930	8930	8930	0
355	20240607	150700	115649320	8930	8930	8930	8930	0
356	20240607	150600	115649320	8930	8930	8930	8930	0
357	20240607	150500	115649320	8930	8930	8930	8930	0
358	20240607	150400	115649320	8930	8930	8930	8930	22
359	20240607	150300	115452860	8930	8920	8930	8920	10
360	20240607	150200	115363580	8930	8930	8930	8930	0
361	20240607	150100	115363580	8930	8930	8930	8930	0
362	20240607	150000	115363580	8930	8910	8930	8910	850
363	20240607	145900	107777440	8910	8910	8910	8910	0
364	20240607	145800	107777440	8910	8900	8910	8900	25
365	20240607	145700	107554820	8900	8900	8900	8900	50
366	20240607	145600	107109820	8900	8890	8900	8890	100
367	20240607	145500	106220550	8890	8890	8890	8890	0
368	20240607	145400	106220550	8890	8890	8890	8890	0
369	20240607	145300	106220550	8890	8890	8890	8890	0
370	20240607	145200	106220550	8890	8890	8890	8890	0
371	20240607	145100	106220550	8890	8890	8890	8890	0
372	20240607	145000	106220550	8890	8890	8890	8890	0
373	20240607	144900	106220550	8890	8890	8890	8890	0
374	20240607	144800	106220550	8890	8890	8890	8890	0
375	20240607	144700	106220550	8890	8890	8890	8890	0
376	20240607	144600	106220550	8890	8890	8890	8890	24
377	20240607	144500	106007190	8860	8860	8860	8860	0
378	20240607	144400	106007190	8860	8860	8860	8860	43
379	20240607	144300	105626210	8860	8860	8860	8860	1
380	20240607	144200	105617350	8890	8890	8890	8890	1
381	20240607	144100	105608460	8890	8890	8890	8890	10
382	20240607	144000	105519560	8890	8890	8890	8890	0
383	20240607	143900	105519560	8890	8890	8890	8890	0
384	20240607	143800	105519560	8890	8890	8890	8890	0
385	20240607	143700	105519560	8890	8890	8890	8890	0
386	20240607	143600	105519560	8890	8890	8890	8890	0
387	20240607	143500	105519560	8890	8890	8890	8890	0
388	20240607	143400	105519560	8890	8890	8890	8890	0
389	20240607	143300	105519560	8890	8880	8890	8880	23
390	20240607	143200	105315100	8880	8880	8880	8880	0
391	20240607	143100	105315100	8880	8880	8880	8880	3
392	20240607	143000	105288460	8890	8890	8890	8890	0
393	20240607	142900	105288460	8890	8890	8890	8890	0
394	20240607	142800	105288460	8890	8890	8890	8890	0
395	20240607	142700	105288460	8890	8890	8890	8890	0
396	20240607	142600	105288460	8890	8890	8890	8890	0
397	20240607	142500	105288460	8890	8890	8890	8890	0
398	20240607	142400	105288460	8890	8890	8890	8890	0
399	20240607	142300	105288460	8890	8890	8890	8890	0
400	20240607	142200	105288460	8890	8890	8890	8890	0
401	20240607	142100	105288460	8890	8890	8890	8890	0
402	20240607	142000	105288460	8890	8890	8890	8890	0
403	20240607	141900	105288460	8890	8890	8890	8890	22
404	20240607	141800	105092880	8890	8890	8890	8890	0
405	20240607	141700	105092880	8890	8870	8890	8870	10
406	20240607	141600	105004040	8880	8880	8880	8880	0
407	20240607	141500	105004040	8880	8880	8880	8880	0
408	20240607	141400	105004040	8880	8880	8880	8880	50
409	20240607	141300	104560040	8880	8880	8880	8880	0
410	20240607	141200	104560040	8880	8880	8880	8880	0
411	20240607	141100	104560040	8880	8880	8880	8880	0
412	20240607	141000	104560040	8880	8880	8880	8880	0
413	20240607	140900	104560040	8880	8880	8880	8880	0
414	20240607	140800	104560040	8880	8880	8880	8880	0
415	20240607	140700	104560040	8880	8870	8880	8870	11
416	20240607	140600	104462460	8870	8870	8870	8870	0
417	20240607	140500	104462460	8870	8870	8870	8870	0
418	20240607	140400	104462460	8870	8870	8870	8870	0
419	20240607	140300	104462460	8870	8870	8870	8870	0
420	20240607	140200	104462460	8870	8870	8870	8870	0
421	20240607	140100	104462460	8870	8870	8870	8870	0
422	20240607	140000	104462460	8870	8870	8870	8870	0
423	20240607	135900	104462460	8870	8870	8870	8870	0
424	20240607	135800	104462460	8870	8850	8870	8850	12
425	20240607	135700	104356170	8840	8840	8840	8840	0
426	20240607	135600	104356170	8840	8840	8840	8840	5
427	20240607	135500	104311970	8800	8800	8800	8800	0
428	20240607	135400	104311970	8800	8890	8890	8800	1000
429	20240607	135300	95476010	8910	8910	8910	8910	33
430	20240607	135200	95181980	8910	8890	8910	8890	21
431	20240607	135100	94995270	8890	8890	8890	8890	0
432	20240607	135000	94995270	8890	8890	8890	8890	0
433	20240607	134900	94995270	8890	8890	8890	8890	0
434	20240607	134800	94995270	8890	8890	8890	8890	24
435	20240607	134700	94781910	8890	8890	8890	8890	0
436	20240607	134600	94781910	8890	8890	8890	8890	120
437	20240607	134500	93715110	8890	8890	8890	8890	0
438	20240607	134400	93715110	8890	8890	8890	8890	0
439	20240607	134300	93715110	8890	8890	8890	8890	0
440	20240607	134200	93715110	8890	8890	8890	8890	1
441	20240607	134100	93706220	8880	8880	8880	8880	7
442	20240607	134000	93644060	8890	8890	8890	8890	84
443	20240607	133900	92897300	8890	8890	8890	8890	0
444	20240607	133800	92897300	8890	8890	8890	8890	22
445	20240607	133700	92701720	8890	8890	8890	8890	0
446	20240607	133600	92701720	8890	8890	8890	8890	0
447	20240607	133500	92701720	8890	8890	8890	8890	0
448	20240607	133400	92701720	8890	8890	8890	8890	10
449	20240607	133300	92612820	8880	8880	8880	8880	0
450	20240607	133200	92612820	8880	8880	8880	8880	32
451	20240607	133100	92328660	8890	8890	8890	8890	0
452	20240607	133000	92328660	8890	8890	8890	8890	0
453	20240607	132900	92328660	8890	8890	8890	8890	0
454	20240607	132800	92328660	8890	8890	8890	8890	0
455	20240607	132700	92328660	8890	8890	8890	8890	50
456	20240607	132600	91884160	8890	8890	8890	8890	0
457	20240607	132500	91884160	8890	8890	8890	8890	1
458	20240607	132400	91875270	8880	8880	8880	8880	0
459	20240607	132300	91875270	8880	8880	8880	8880	0
460	20240607	132200	91875270	8880	8880	8880	8880	0
461	20240607	132100	91875270	8880	8880	8880	8880	1
462	20240607	132000	91866390	8890	8890	8890	8890	0
463	20240607	131900	91866390	8890	8890	8890	8890	0
464	20240607	131800	91866390	8890	8890	8890	8890	23
465	20240607	131700	91661920	8890	8890	8890	8890	0
466	20240607	131600	91661920	8890	8890	8890	8890	0
467	20240607	131500	91661920	8890	8890	8890	8890	0
468	20240607	131400	91661920	8890	8890	8890	8890	0
469	20240607	131300	91661920	8890	8880	8890	8880	2
470	20240607	131200	91644150	8890	8890	8890	8890	0
471	20240607	131100	91644150	8890	8890	8890	8890	0
472	20240607	131000	91644150	8890	8890	8890	8890	1
473	20240607	130900	91635260	8860	8860	8860	8860	0
474	20240607	130800	91635260	8860	8860	8860	8860	3
475	20240607	130700	91608680	8850	8850	8850	8850	0
476	20240607	130600	91608680	8850	8850	8850	8850	0
477	20240607	130500	91608680	8850	8850	8850	8850	0
478	20240607	130400	91608680	8850	8850	8850	8850	0
479	20240607	130300	91608680	8850	8850	8850	8850	0
480	20240607	130200	91608680	8850	8850	8850	8850	0
481	20240607	130100	91608680	8850	8850	8850	8850	0
482	20240607	130000	91608680	8850	8850	8850	8850	0
483	20240607	125900	91608680	8850	8850	8850	8850	0
484	20240607	125800	91608680	8850	8850	8850	8850	66
485	20240607	125700	91024580	8850	8860	8860	8850	334
486	20240607	125600	88067840	8890	8890	8890	8890	0
487	20240607	125500	88067840	8890	8890	8890	8890	0
488	20240607	125400	88067840	8890	8890	8890	8890	1
489	20240607	125300	88058950	8890	8890	8890	8890	0
490	20240607	125200	88058950	8890	8890	8890	8890	1
491	20240607	125100	88050060	8850	8850	8850	8850	8
492	20240607	125000	87979260	8860	8860	8860	8860	0
493	20240607	124900	87979260	8860	8860	8860	8860	296
494	20240607	124800	85356700	8860	8860	8860	8860	0
495	20240607	124700	85356700	8860	8860	8860	8860	0
496	20240607	124600	85356700	8860	8860	8860	8860	0
497	20240607	124500	85356700	8860	8860	8860	8860	0
498	20240607	124400	85356700	8860	8860	8860	8860	0
499	20240607	124300	85356700	8860	8860	8860	8860	10
500	20240607	124200	85268100	8860	8860	8860	8860	100
501	20240607	124100	84382100	8930	8930	8930	8930	0
502	20240607	124000	84382100	8930	8930	8930	8930	0
503	20240607	123900	84382100	8930	8910	8930	8910	336
504	20240607	123800	81385870	8910	8910	8910	8910	0
505	20240607	123700	81385870	8910	8860	8910	8860	11
506	20240607	123600	81288360	8860	8860	8860	8860	14
507	20240607	123500	81164320	8860	8860	8860	8860	14
508	20240607	123400	81040280	8860	8860	8860	8860	162
509	20240607	123300	79604960	8860	8860	8860	8860	0
510	20240607	123200	79604960	8860	8860	8860	8860	0
511	20240607	123100	79604960	8860	8860	8860	8860	0
512	20240607	123000	79604960	8860	8860	8860	8860	200
513	20240607	122900	77832960	8860	8880	8880	8860	338
514	20240607	122800	74833820	8880	8880	8880	8880	0
515	20240607	122700	74833820	8880	8900	8910	8880	538
516	20240607	122600	70049390	8910	8910	8910	8910	299
517	20240607	122500	67385300	8910	8910	8910	8910	0
518	20240607	122400	67385300	8910	8910	8910	8910	0
519	20240607	122300	67385300	8910	8910	8910	8910	0
520	20240607	122200	67385300	8910	8910	8910	8910	0
521	20240607	122100	67385300	8910	8910	8910	8910	0
522	20240607	122000	67385300	8910	8910	8910	8910	0
523	20240607	121900	67385300	8910	8910	8910	8910	0
524	20240607	121800	67385300	8910	8910	8910	8910	0
525	20240607	121700	67385300	8910	8910	8910	8910	0
526	20240607	121600	67385300	8910	8910	8910	8910	1
527	20240607	121500	67376390	8890	8890	8890	8890	0
528	20240607	121400	67376390	8890	8890	8890	8890	0
529	20240607	121300	67376390	8890	8890	8890	8890	0
530	20240607	121200	67376390	8890	8890	8890	8890	0
531	20240607	121100	67376390	8890	8890	8890	8890	0
532	20240607	121000	67376390	8890	8900	8900	8890	68
533	20240607	120900	66771570	8900	8900	8900	8900	0
534	20240607	120800	66771570	8900	8900	8900	8900	0
535	20240607	120700	66771570	8900	8900	8900	8900	0
536	20240607	120600	66771570	8900	8900	8900	8900	0
537	20240607	120500	66771570	8900	8900	8900	8900	0
538	20240607	120400	66771570	8900	8900	8900	8900	4
539	20240607	120300	66735970	8900	8900	8900	8900	0
540	20240607	120200	66735970	8900	8900	8900	8900	0
541	20240607	120100	66735970	8900	8900	8900	8900	0
542	20240607	120000	66735970	8900	8900	8900	8900	0
543	20240607	115900	66735970	8900	8900	8900	8900	109
544	20240607	115800	65765870	8900	8900	8900	8900	50
545	20240607	115700	65320870	8900	8900	8900	8900	0
546	20240607	115600	65320870	8900	8900	8900	8900	0
547	20240607	115500	65320870	8900	8900	8900	8900	41
548	20240607	115400	64955970	8930	8930	8930	8930	0
549	20240607	115300	64955970	8930	8930	8930	8930	0
550	20240607	115200	64955970	8930	8930	8930	8930	0
551	20240607	115100	64955970	8930	8930	8930	8930	0
552	20240607	115000	64955970	8930	8930	8930	8930	0
553	20240607	114900	64955970	8930	8930	8930	8930	0
554	20240607	114800	64955970	8930	8920	8930	8920	26
555	20240607	114700	64723820	8930	8930	8930	8930	3
556	20240607	114600	64697030	8930	8930	8930	8930	1
557	20240607	114500	64688100	8880	8880	8880	8880	2
558	20240607	114400	64670340	8930	8910	8930	8910	180
559	20240607	114300	63063560	8880	8880	8880	8880	0
560	20240607	114200	63063560	8880	8880	8880	8880	0
561	20240607	114100	63063560	8880	8880	8880	8880	0
562	20240607	114000	63063560	8880	8880	8880	8880	0
563	20240607	113900	63063560	8880	8880	8880	8880	2
564	20240607	113800	63045800	8910	8910	8910	8910	0
565	20240607	113700	63045800	8910	8910	8910	8910	24
566	20240607	113600	62831960	8880	8880	8880	8880	0
567	20240607	113500	62831960	8880	8880	8880	8880	0
568	20240607	113400	62831960	8880	8880	8880	8880	0
569	20240607	113300	62831960	8880	8880	8880	8880	0
570	20240607	113200	62831960	8880	8880	8880	8880	0
571	20240607	113100	62831960	8880	8880	8880	8880	0
572	20240607	113000	62831960	8880	8880	8880	8880	0
573	20240607	112900	62831960	8880	8880	8880	8880	0
574	20240607	112800	62831960	8880	8880	8880	8880	0
575	20240607	112700	62831960	8880	8880	8880	8880	1
576	20240607	112600	62823080	8890	8890	8890	8890	0
577	20240607	112500	62823080	8890	8890	8890	8890	1
578	20240607	112400	62814190	8910	8910	8910	8910	0
579	20240607	112300	62814190	8910	8910	8910	8910	0
580	20240607	112200	62814190	8910	8910	8910	8910	0
581	20240607	112100	62814190	8910	8910	8910	8910	0
582	20240607	112000	62814190	8910	8910	8910	8910	0
583	20240607	111900	62814190	8910	8910	8910	8910	0
584	20240607	111800	62814190	8910	8910	8910	8910	0
585	20240607	111700	62814190	8910	8910	8910	8910	0
586	20240607	111600	62814190	8910	8910	8910	8910	0
587	20240607	111500	62814190	8910	8910	8910	8910	0
588	20240607	111400	62814190	8910	8910	8910	8910	0
589	20240607	111300	62814190	8910	8910	8910	8910	0
590	20240607	111200	62814190	8910	8910	8910	8910	0
591	20240607	111100	62814190	8910	8910	8910	8910	0
592	20240607	111000	62814190	8910	8910	8910	8910	10
593	20240607	110900	62725090	8910	8910	8910	8910	0
594	20240607	110800	62725090	8910	8910	8910	8910	0
595	20240607	110700	62725090	8910	8910	8910	8910	431
596	20240607	110600	58884880	8910	8910	8910	8910	100
597	20240607	110500	57993880	8920	8920	8920	8920	0
598	20240607	110400	57993880	8920	8920	8920	8920	0
599	20240607	110300	57993880	8920	8920	8920	8920	0
600	20240607	110200	57993880	8920	8920	8920	8920	0
601	20240607	110100	57993880	8920	8920	8920	8920	0
602	20240607	110000	57993880	8920	8910	8920	8910	2
603	20240607	105900	57976050	8870	8870	8870	8870	0
604	20240607	105800	57976050	8870	8870	8870	8870	0
605	20240607	105700	57976050	8870	8870	8870	8870	500
606	20240607	105600	53541050	8860	8860	8860	8860	0
607	20240607	105500	53541050	8860	8860	8860	8860	20
608	20240607	105400	53363850	8860	8860	8860	8860	0
609	20240607	105300	53363850	8860	8860	8860	8860	0
610	20240607	105200	53363850	8860	8860	8860	8860	150
611	20240607	105100	52034850	8860	8860	8860	8860	0
612	20240607	105000	52034850	8860	8860	8860	8860	0
613	20240607	104900	52034850	8860	8920	8920	8860	156
614	20240607	104800	50651060	8930	8930	8930	8930	0
615	20240607	104700	50651060	8930	8930	8930	8930	0
616	20240607	104600	50651060	8930	8930	8930	8930	0
617	20240607	104500	50651060	8930	8930	8930	8930	0
618	20240607	104400	50651060	8930	8930	8930	8930	0
619	20240607	104300	50651060	8930	8920	8930	8920	5
620	20240607	104200	50606450	8920	8920	8920	8920	1
621	20240607	104100	50597530	8860	8890	8890	8860	1400
622	20240607	104000	38179930	8890	8890	8890	8890	9
623	20240607	103900	38099920	8890	8890	8890	8890	2
624	20240607	103800	38082140	8920	8920	8920	8920	0
625	20240607	103700	38082140	8920	8920	8920	8920	0
626	20240607	103600	38082140	8920	8920	8920	8920	0
627	20240607	103500	38082140	8920	8880	8920	8880	372
628	20240607	103400	34778740	8880	8890	8890	8880	73
629	20240607	103300	34130380	8890	8900	8900	8890	187
630	20240607	103200	32466550	8900	8910	8910	8900	550
631	20240607	103100	27569050	8910	8910	8910	8910	2
632	20240607	103000	27551230	8910	8910	8910	8910	0
633	20240607	102900	27551230	8910	8910	8910	8910	0
634	20240607	102800	27551230	8910	8910	8910	8910	39
635	20240607	102700	27203740	8920	8920	8920	8920	0
636	20240607	102600	27203740	8920	8920	8920	8920	0
637	20240607	102500	27203740	8920	8920	8920	8920	23
638	20240607	102400	26998580	8930	8930	8930	8930	1
639	20240607	102300	26989650	8910	8910	8910	8910	6
640	20240607	102200	26936190	8920	8920	8920	8920	1
641	20240607	102100	26927270	8920	8920	8920	8920	362
642	20240607	102000	23698230	8920	8920	8920	8920	1
643	20240607	101900	23689310	8930	8930	8930	8930	5
644	20240607	101800	23644660	8930	8930	8930	8930	0
645	20240607	101700	23644660	8930	8930	8930	8930	1
646	20240607	101600	23635730	8930	8930	8930	8930	0
647	20240607	101500	23635730	8930	8930	8930	8930	65
648	20240607	101400	23055280	8910	8910	8910	8910	0
649	20240607	101300	23055280	8910	8910	8910	8910	0
650	20240607	101200	23055280	8910	8910	8910	8910	0
651	20240607	101100	23055280	8910	8910	8910	8910	0
652	20240607	101000	23055280	8910	8910	8910	8910	0
653	20240607	100900	23055280	8910	8940	8940	8910	110
654	20240607	100800	22073800	8950	8950	8950	8950	1
655	20240607	100700	22064850	8950	8950	8950	8950	3
656	20240607	100600	22038000	8950	8950	8950	8950	0
657	20240607	100500	22038000	8950	8950	8950	8950	0
658	20240607	100400	22038000	8950	8950	8950	8950	1
659	20240607	100300	22029050	8950	8950	8950	8950	3
660	20240607	100200	22002200	8950	8950	8950	8950	0
661	20240607	100100	22002200	8950	8950	8950	8950	300
662	20240607	100000	19317200	8950	8950	8950	8950	222
663	20240607	095900	17330300	8950	8950	8950	8950	0
664	20240607	095800	17330300	8950	8950	8950	8950	0
665	20240607	095700	17330300	8950	8950	8950	8950	2
666	20240607	095600	17312400	8940	8940	8940	8940	0
667	20240607	095500	17312400	8940	8940	8940	8940	0
668	20240607	095400	17312400	8940	8940	8940	8940	50
669	20240607	095300	16865400	8950	8950	8950	8950	0
670	20240607	095200	16865400	8950	8950	8950	8950	0
671	20240607	095100	16865400	8950	8950	8950	8950	24
672	20240607	095000	16650600	8950	8950	8950	8950	0
673	20240607	094900	16650600	8950	8950	8950	8950	0
674	20240607	094800	16650600	8950	8950	8950	8950	1
675	20240607	094700	16641650	8940	8940	8940	8940	0
676	20240607	094600	16641650	8940	8940	8940	8940	0
677	20240607	094500	16641650	8940	8940	8940	8940	0
678	20240607	094400	16641650	8940	8940	8940	8940	0
679	20240607	094300	16641650	8940	8940	8940	8940	0
680	20240607	094200	16641650	8940	8940	8940	8940	0
681	20240607	094100	16641650	8940	8940	8940	8940	2
682	20240607	094000	16623770	8940	8940	8940	8940	200
683	20240607	093900	14835770	8950	8950	8950	8950	0
684	20240607	093800	14835770	8950	8950	8950	8950	0
685	20240607	093700	14835770	8950	8950	8950	8950	15
686	20240607	093600	14701520	8950	8950	8950	8950	0
687	20240607	093500	14701520	8950	8950	8950	8950	0
688	20240607	093400	14701520	8950	8950	8950	8950	1
689	20240607	093300	14692570	8950	8950	8950	8950	222
690	20240607	093200	12705670	8950	8950	8950	8950	0
691	20240607	093100	12705670	8950	8950	8950	8950	0
692	20240607	093000	12705670	8950	8950	8950	8950	0
693	20240607	092900	12705670	8950	8950	8950	8950	0
694	20240607	092800	12705670	8950	8950	8950	8950	0
695	20240607	092700	12705670	8950	8950	8950	8950	55
696	20240607	092600	12213420	8950	8950	8950	8950	5
697	20240607	092500	12168670	8950	8950	8950	8950	2
698	20240607	092400	12150770	8950	8950	8950	8950	60
699	20240607	092300	11613770	8950	8950	8950	8950	0
700	20240607	092200	11613770	8950	8950	8950	8950	0
701	20240607	092100	11613770	8950	8950	8950	8950	11
702	20240607	092000	11515320	8950	8950	8950	8950	21
703	20240607	091900	11327370	8950	8950	8950	8950	0
704	20240607	091800	11327370	8950	8950	8950	8950	300
705	20240607	091700	8642370	8940	8940	8940	8940	309
706	20240607	091600	5879910	8940	8940	8940	8940	0
707	20240607	091500	5879910	8940	8940	8940	8940	1
708	20240607	091400	5870970	8930	8930	8930	8930	180
709	20240607	091300	4263570	8920	8920	8920	8920	1
710	20240607	091200	4254650	8930	8930	8930	8930	5
711	20240607	091100	4210000	8930	8930	8930	8930	25
712	20240607	091000	3986750	8930	8930	8930	8930	0
713	20240607	090900	3986750	8930	8920	8930	8920	201
714	20240607	090800	2191880	8910	8910	8910	8910	1
715	20240607	090700	2182970	8920	8920	8920	8920	1
716	20240607	090600	2174050	8920	8920	8920	8920	0
717	20240607	090500	2174050	8920	8910	8920	8910	58
718	20240607	090400	1657260	8910	8910	8910	8910	0
719	20240607	090300	1657260	8910	8910	8910	8910	145
720	20240607	090200	365310	8910	8910	8910	8910	0
721	20240607	090100	365310	8910	8910	8910	8910	0
722	20240607	090000	365310	8910	8910	8910	8910	41