KissMeData/032960/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	191600	304469160	11830	11830	11830	11830	641
3	20240607	191500	304469160	11830	11830	11830	11830	0
4	20240607	191400	304469160	11830	11830	11830	11830	0
5	20240607	191300	304469160	11830	11830	11830	11830	0
6	20240607	191200	304469160	11830	11830	11830	11830	0
7	20240607	191100	304469160	11830	11830	11830	11830	0
8	20240607	191000	304469160	11830	11830	11830	11830	0
9	20240607	190900	304469160	11830	11830	11830	11830	0
10	20240607	190800	304469160	11830	11830	11830	11830	0
11	20240607	190700	304469160	11830	11830	11830	11830	0
12	20240607	190600	304469160	11830	11830	11830	11830	0
13	20240607	190500	304469160	11830	11830	11830	11830	0
14	20240607	190400	304469160	11830	11830	11830	11830	0
15	20240607	190300	304469160	11830	11830	11830	11830	0
16	20240607	190200	304469160	11830	11830	11830	11830	0
17	20240607	190100	304469160	11830	11830	11830	11830	0
18	20240607	190000	304469160	11830	11830	11830	11830	0
19	20240607	185900	304469160	11830	11830	11830	11830	0
20	20240607	185800	304469160	11830	11830	11830	11830	0
21	20240607	185700	304469160	11830	11830	11830	11830	0
22	20240607	185600	304469160	11830	11830	11830	11830	0
23	20240607	185500	304469160	11830	11830	11830	11830	0
24	20240607	185400	304469160	11830	11830	11830	11830	0
25	20240607	185300	304469160	11830	11830	11830	11830	0
26	20240607	185200	304469160	11830	11830	11830	11830	0
27	20240607	185100	304469160	11830	11830	11830	11830	0
28	20240607	185000	304469160	11830	11830	11830	11830	0
29	20240607	184900	304469160	11830	11830	11830	11830	0
30	20240607	184800	304469160	11830	11830	11830	11830	0
31	20240607	184700	304469160	11830	11830	11830	11830	0
32	20240607	184600	304469160	11830	11830	11830	11830	641
33	20240607	184500	304469160	11830	11830	11830	11830	0
34	20240607	184400	304469160	11830	11830	11830	11830	0
35	20240607	184300	304469160	11830	11830	11830	11830	0
36	20240607	184200	304469160	11830	11830	11830	11830	0
37	20240607	184100	304469160	11830	11830	11830	11830	0
38	20240607	184000	304469160	11830	11830	11830	11830	0
39	20240607	183900	304469160	11830	11830	11830	11830	0
40	20240607	183800	304469160	11830	11830	11830	11830	0
41	20240607	183700	304469160	11830	11830	11830	11830	0
42	20240607	183600	304469160	11830	11830	11830	11830	0
43	20240607	183500	304469160	11830	11830	11830	11830	0
44	20240607	183400	304469160	11830	11830	11830	11830	0
45	20240607	183300	304469160	11830	11830	11830	11830	0
46	20240607	183200	304469160	11830	11830	11830	11830	0
47	20240607	183100	304469160	11830	11830	11830	11830	0
48	20240607	183000	304469160	11830	11830	11830	11830	0
49	20240607	182900	304469160	11830	11830	11830	11830	0
50	20240607	182800	304469160	11830	11830	11830	11830	0
51	20240607	182700	304469160	11830	11830	11830	11830	0
52	20240607	182600	304469160	11830	11830	11830	11830	0
53	20240607	182500	304469160	11830	11830	11830	11830	0
54	20240607	182400	304469160	11830	11830	11830	11830	0
55	20240607	182300	304469160	11830	11830	11830	11830	0
56	20240607	182200	304469160	11830	11830	11830	11830	0
57	20240607	182100	304469160	11830	11830	11830	11830	0
58	20240607	182000	304469160	11830	11830	11830	11830	0
59	20240607	181900	304469160	11830	11830	11830	11830	0
60	20240607	181800	304469160	11830	11830	11830	11830	0
61	20240607	181700	304469160	11830	11830	11830	11830	0
62	20240607	181600	304469160	11830	11830	11830	11830	641
63	20240607	181500	304469160	11830	11830	11830	11830	0
64	20240607	181400	304469160	11830	11830	11830	11830	0
65	20240607	181300	304469160	11830	11830	11830	11830	0
66	20240607	181200	304469160	11830	11830	11830	11830	0
67	20240607	181100	304469160	11830	11830	11830	11830	0
68	20240607	181000	304469160	11830	11830	11830	11830	0
69	20240607	180900	304469160	11830	11830	11830	11830	0
70	20240607	180800	304469160	11830	11830	11830	11830	0
71	20240607	180700	304469160	11830	11830	11830	11830	0
72	20240607	180600	304469160	11830	11830	11830	11830	0
73	20240607	180500	304469160	11830	11830	11830	11830	0
74	20240607	180400	304469160	11830	11830	11830	11830	0
75	20240607	180300	304469160	11830	11830	11830	11830	0
76	20240607	180200	304469160	11830	11830	11830	11830	0
77	20240607	180100	304469160	11830	11830	11830	11830	0
78	20240607	180000	304469160	11830	11830	11830	11830	0
79	20240607	175900	304469160	11830	11830	11830	11830	0
80	20240607	175800	304469160	11830	11830	11830	11830	0
81	20240607	175700	304469160	11830	11830	11830	11830	0
82	20240607	175600	304469160	11830	11830	11830	11830	0
83	20240607	175500	304469160	11830	11830	11830	11830	0
84	20240607	175400	304469160	11830	11830	11830	11830	0
85	20240607	175300	304469160	11830	11830	11830	11830	0
86	20240607	175200	304469160	11830	11830	11830	11830	0
87	20240607	175100	304469160	11830	11830	11830	11830	0
88	20240607	175000	304469160	11830	11830	11830	11830	0
89	20240607	174900	304469160	11830	11830	11830	11830	0
90	20240607	174800	304469160	11830	11830	11830	11830	0
91	20240607	174700	304469160	11830	11830	11830	11830	0
92	20240607	174600	304469160	11830	11830	11830	11830	641
93	20240607	174500	304469160	11830	11830	11830	11830	0
94	20240607	174400	304469160	11830	11830	11830	11830	0
95	20240607	174300	304469160	11830	11830	11830	11830	0
96	20240607	174200	304469160	11830	11830	11830	11830	0
97	20240607	174100	304469160	11830	11830	11830	11830	0
98	20240607	174000	304469160	11830	11830	11830	11830	0
99	20240607	173900	304469160	11830	11830	11830	11830	0
100	20240607	173800	304469160	11830	11830	11830	11830	0
101	20240607	173700	304469160	11830	11830	11830	11830	0
102	20240607	173600	304469160	11830	11830	11830	11830	0
103	20240607	173500	304469160	11830	11830	11830	11830	0
104	20240607	173400	304469160	11830	11830	11830	11830	0
105	20240607	173300	304469160	11830	11830	11830	11830	0
106	20240607	173200	304469160	11830	11830	11830	11830	0
107	20240607	173100	304469160	11830	11830	11830	11830	0
108	20240607	173000	304469160	11830	11830	11830	11830	0
109	20240607	172900	304469160	11830	11830	11830	11830	0
110	20240607	172800	304469160	11830	11830	11830	11830	0
111	20240607	172700	304469160	11830	11830	11830	11830	0
112	20240607	172600	304469160	11830	11830	11830	11830	0
113	20240607	172500	304469160	11830	11830	11830	11830	0
114	20240607	172400	304469160	11830	11830	11830	11830	0
115	20240607	172300	304469160	11830	11830	11830	11830	0
116	20240607	172200	304469160	11830	11830	11830	11830	0
117	20240607	172100	304469160	11830	11830	11830	11830	0
118	20240607	172000	304469160	11830	11830	11830	11830	0
119	20240607	171900	304469160	11830	11830	11830	11830	0
120	20240607	171800	304469160	11830	11830	11830	11830	0
121	20240607	171700	304469160	11830	11830	11830	11830	0
122	20240607	171600	304469160	11830	11830	11830	11830	641
123	20240607	171500	304469160	11830	11830	11830	11830	0
124	20240607	171400	304469160	11830	11830	11830	11830	0
125	20240607	171300	304469160	11830	11830	11830	11830	0
126	20240607	171200	304469160	11830	11830	11830	11830	0
127	20240607	171100	304469160	11830	11830	11830	11830	0
128	20240607	171000	304469160	11830	11830	11830	11830	0
129	20240607	170900	304469160	11830	11830	11830	11830	0
130	20240607	170800	304469160	11830	11830	11830	11830	0
131	20240607	170700	304469160	11830	11830	11830	11830	0
132	20240607	170600	304469160	11830	11830	11830	11830	0
133	20240607	170500	304469160	11830	11830	11830	11830	0
134	20240607	170400	304469160	11830	11830	11830	11830	0
135	20240607	170300	304469160	11830	11830	11830	11830	0
136	20240607	170200	304469160	11830	11830	11830	11830	0
137	20240607	170100	304469160	11830	11830	11830	11830	0
138	20240607	170000	304469160	11830	11830	11830	11830	0
139	20240607	165900	304469160	11830	11830	11830	11830	0
140	20240607	165800	304469160	11830	11830	11830	11830	0
141	20240607	165700	304469160	11830	11830	11830	11830	0
142	20240607	165600	304469160	11830	11830	11830	11830	0
143	20240607	165500	304469160	11830	11830	11830	11830	0
144	20240607	165400	304469160	11830	11830	11830	11830	0
145	20240607	165300	304469160	11830	11830	11830	11830	0
146	20240607	165200	304469160	11830	11830	11830	11830	0
147	20240607	165100	304469160	11830	11830	11830	11830	0
148	20240607	165000	304469160	11830	11830	11830	11830	0
149	20240607	164900	304469160	11830	11830	11830	11830	0
150	20240607	164800	304469160	11830	11830	11830	11830	0
151	20240607	164700	304469160	11830	11830	11830	11830	0
152	20240607	164600	304469160	11830	11830	11830	11830	641
153	20240607	164500	304469160	11830	11830	11830	11830	0
154	20240607	164400	304469160	11830	11830	11830	11830	0
155	20240607	164300	304469160	11830	11830	11830	11830	0
156	20240607	164200	304469160	11830	11830	11830	11830	0
157	20240607	164100	304469160	11830	11830	11830	11830	0
158	20240607	164000	304469160	11830	11830	11830	11830	0
159	20240607	163900	304469160	11830	11830	11830	11830	0
160	20240607	163800	304469160	11830	11830	11830	11830	0
161	20240607	163700	304469160	11830	11830	11830	11830	0
162	20240607	163600	304469160	11830	11830	11830	11830	0
163	20240607	163500	304469160	11830	11830	11830	11830	0
164	20240607	163400	304469160	11830	11830	11830	11830	0
165	20240607	163300	304469160	11830	11830	11830	11830	0
166	20240607	163200	304469160	11830	11830	11830	11830	0
167	20240607	163100	304469160	11830	11830	11830	11830	0
168	20240607	163000	304469160	11830	11830	11830	11830	0
169	20240607	162900	304469160	11830	11830	11830	11830	0
170	20240607	162800	304469160	11830	11830	11830	11830	0
171	20240607	162700	304469160	11830	11830	11830	11830	0
172	20240607	162600	304469160	11830	11830	11830	11830	0
173	20240607	162500	304469160	11830	11830	11830	11830	0
174	20240607	162400	304469160	11830	11830	11830	11830	0
175	20240607	162300	304469160	11830	11830	11830	11830	0
176	20240607	162200	304469160	11830	11830	11830	11830	0
177	20240607	162100	304469160	11830	11830	11830	11830	0
178	20240607	162000	304469160	11830	11830	11830	11830	0
179	20240607	161900	304469160	11830	11830	11830	11830	0
180	20240607	161800	304469160	11830	11830	11830	11830	0
181	20240607	161700	304469160	11830	11830	11830	11830	0
182	20240607	161600	304469160	11830	11830	11830	11830	641
183	20240607	161500	304469160	11830	11830	11830	11830	0
184	20240607	161400	304469160	11830	11830	11830	11830	0
185	20240607	161300	304469160	11830	11830	11830	11830	0
186	20240607	161200	304469160	11830	11830	11830	11830	0
187	20240607	161100	304469160	11830	11830	11830	11830	0
188	20240607	161000	304469160	11830	11830	11830	11830	0
189	20240607	160900	304469160	11830	11830	11830	11830	0
190	20240607	160800	304469160	11830	11830	11830	11830	0
191	20240607	160700	304469160	11830	11830	11830	11830	0
192	20240607	160600	304469160	11830	11830	11830	11830	0
193	20240607	160500	304469160	11830	11830	11830	11830	0
194	20240607	160400	304469160	11830	11830	11830	11830	0
195	20240607	160300	304469160	11830	11830	11830	11830	0
196	20240607	160200	304469160	11830	11830	11830	11830	0
197	20240607	160100	304469160	11830	11830	11830	11830	0
198	20240607	160000	304469160	11830	11830	11830	11830	0
199	20240607	155900	304469160	11830	11830	11830	11830	0
200	20240607	155800	304469160	11830	11830	11830	11830	0
201	20240607	155700	304469160	11830	11830	11830	11830	0
202	20240607	155600	304469160	11830	11830	11830	11830	0
203	20240607	155500	304469160	11830	11830	11830	11830	0
204	20240607	155400	304469160	11830	11830	11830	11830	0
205	20240607	155300	304469160	11830	11830	11830	11830	0
206	20240607	155200	304469160	11830	11830	11830	11830	0
207	20240607	155100	304469160	11830	11830	11830	11830	0
208	20240607	155000	304469160	11830	11830	11830	11830	0
209	20240607	154900	304469160	11830	11830	11830	11830	0
210	20240607	154800	304469160	11830	11830	11830	11830	0
211	20240607	154700	304469160	11830	11830	11830	11830	0
212	20240607	154600	304469160	11830	11830	11830	11830	641
213	20240607	154500	304469160	11830	11830	11830	11830	0
214	20240607	154400	304469160	11830	11830	11830	11830	0
215	20240607	154300	304469160	11830	11830	11830	11830	0
216	20240607	154200	304469160	11830	11830	11830	11830	0
217	20240607	154100	304469160	11830	11830	11830	11830	0
218	20240607	154000	304469160	11830	11830	11830	11830	0
219	20240607	153900	304469160	11830	11830	11830	11830	0
220	20240607	153800	304469160	11830	11830	11830	11830	0
221	20240607	153700	304469160	11830	11830	11830	11830	0
222	20240607	153600	304469160	11830	11830	11830	11830	0
223	20240607	153500	304469160	11830	11830	11830	11830	0
224	20240607	153400	304469160	11830	11830	11830	11830	0
225	20240607	153300	304469160	11830	11830	11830	11830	0
226	20240607	153200	304469160	11830	11830	11830	11830	0
227	20240607	153100	304469160	11830	11830	11830	11830	0
228	20240607	153000	304469160	11830	11830	11830	11830	641
229	20240607	152900	296886130	11850	11850	11850	11850	0
230	20240607	152800	296886130	11850	11850	11850	11850	0
231	20240607	152700	296886130	11850	11850	11850	11850	0
232	20240607	152600	296886130	11850	11850	11850	11850	0
233	20240607	152500	296886130	11850	11850	11850	11850	0
234	20240607	152400	296886130	11850	11850	11850	11850	0
235	20240607	152300	296886130	11850	11850	11850	11850	0
236	20240607	152200	296886130	11850	11850	11850	11850	0
237	20240607	152100	296886130	11850	11850	11850	11850	0
238	20240607	152000	296886130	11850	11850	11850	11850	0
239	20240607	151900	296886130	11850	11850	11850	11820	46
240	20240607	151800	296341570	11870	11850	11870	11850	125
241	20240607	151700	294860270	11850	11840	11850	11840	75
242	20240607	151600	293972260	11840	11840	11840	11840	18
243	20240607	151500	293759140	11800	11840	11840	11800	73
244	20240607	151400	292896840	11840	11800	11840	11800	2
245	20240607	151300	292873200	11800	11800	11800	11800	35
246	20240607	151200	292460200	11800	11800	11800	11800	137
247	20240607	151100	290843600	11800	11830	11840	11800	239
248	20240607	151000	288021650	11820	11820	11820	11820	100
249	20240607	150900	286839650	11830	11830	11830	11830	0
250	20240607	150800	286839650	11830	11830	11830	11830	1
251	20240607	150700	286827820	11820	11820	11820	11820	0
252	20240607	150600	286827820	11820	11820	11820	11820	0
253	20240607	150500	286827820	11820	11820	11820	11820	0
254	20240607	150400	286827820	11820	11820	11820	11820	40
255	20240607	150300	286355020	11780	11780	11780	11780	2
256	20240607	150200	286331460	11780	11790	11790	11780	58
257	20240607	150100	285648070	11800	11800	11800	11800	0
258	20240607	150000	285648070	11800	11800	11800	11800	1
259	20240607	145900	285636270	11820	11800	11820	11800	4
260	20240607	145800	285589030	11750	11750	11750	11750	0
261	20240607	145700	285589030	11750	11750	11750	11750	0
262	20240607	145600	285589030	11750	11750	11750	11750	0
263	20240607	145500	285589030	11750	11750	11750	11750	0
264	20240607	145400	285589030	11750	11750	11750	11750	500
265	20240607	145300	279714030	11750	11750	11750	11750	0
266	20240607	145200	279714030	11750	11760	11760	11750	85
267	20240607	145100	278714970	11760	11760	11760	11760	0
268	20240607	145000	278714970	11760	11810	11810	11760	33
269	20240607	144900	278326040	11800	11800	11800	11800	15
270	20240607	144800	278149040	11790	11790	11790	11790	0
271	20240607	144700	278149040	11790	11790	11790	11790	0
272	20240607	144600	278149040	11790	11790	11790	11790	0
273	20240607	144500	278149040	11790	11790	11790	11790	180
274	20240607	144400	276026840	11790	11790	11790	11790	0
275	20240607	144300	276026840	11790	11790	11790	11790	0
276	20240607	144200	276026840	11790	11790	11790	11790	2
277	20240607	144100	276003260	11790	11790	11790	11790	4
278	20240607	144000	275956100	11790	11790	11790	11750	6
279	20240607	143900	275885440	11790	11790	11790	11790	7
280	20240607	143800	275802910	11790	11790	11790	11790	3
281	20240607	143700	275767540	11780	11780	11780	11780	0
282	20240607	143600	275767540	11780	11760	11780	11760	36
283	20240607	143500	275344020	11760	11780	11780	11760	980
284	20240607	143400	263815620	11790	11790	11790	11790	5
285	20240607	143300	263756670	11790	11790	11790	11790	3
286	20240607	143200	263721300	11790	11790	11790	11790	0
287	20240607	143100	263721300	11790	11790	11790	11790	14
288	20240607	143000	263556240	11790	11790	11790	11790	9
289	20240607	142900	263450130	11790	11790	11790	11790	9
290	20240607	142800	263344020	11790	11790	11790	11790	782
291	20240607	142700	254124240	11790	11790	11790	11790	0
292	20240607	142600	254124240	11790	11810	11810	11790	218
293	20240607	142500	251553830	11790	11790	11790	11790	0
294	20240607	142400	251553830	11790	11790	11790	11790	0
295	20240607	142300	251553830	11790	11790	11790	11790	0
296	20240607	142200	251553830	11790	11790	11790	11790	0
297	20240607	142100	251553830	11790	11790	11790	11790	0
298	20240607	142000	251553830	11790	11790	11790	11790	0
299	20240607	141900	251553830	11790	11790	11790	11790	0
300	20240607	141800	251553830	11790	11790	11790	11790	0
301	20240607	141700	251553830	11790	11790	11790	11790	0
302	20240607	141600	251553830	11790	11790	11790	11790	0
303	20240607	141500	251553830	11790	11790	11790	11790	0
304	20240607	141400	251553830	11790	11790	11790	11790	0
305	20240607	141300	251553830	11790	11790	11790	11790	0
306	20240607	141200	251553830	11790	11790	11790	11790	0
307	20240607	141100	251553830	11790	11790	11790	11790	0
308	20240607	141000	251553830	11790	11790	11790	11790	0
309	20240607	140900	251553830	11790	11790	11790	11790	0
310	20240607	140800	251553830	11790	11790	11790	11790	0
311	20240607	140700	251553830	11790	11790	11790	11790	0
312	20240607	140600	251553830	11790	11790	11790	11790	0
313	20240607	140500	251553830	11790	11790	11790	11790	0
314	20240607	140400	251553830	11790	11790	11790	11790	0
315	20240607	140300	251553830	11790	11790	11790	11790	0
316	20240607	140200	251553830	11790	11790	11790	11790	0
317	20240607	140100	251553830	11790	11790	11790	11790	0
318	20240607	140000	251553830	11790	11790	11790	11790	50
319	20240607	135900	250964330	11800	11800	11800	11800	7
320	20240607	135800	250881730	11790	11790	11790	11790	0
321	20240607	135700	250881730	11790	11790	11790	11790	0
322	20240607	135600	250881730	11790	11790	11790	11790	0
323	20240607	135500	250881730	11790	11790	11790	11790	0
324	20240607	135400	250881730	11790	11800	11800	11790	50
325	20240607	135300	250292220	11790	11800	11800	11790	50
326	20240607	135200	249702660	11790	11790	11790	11790	0
327	20240607	135100	249702660	11790	11790	11790	11790	0
328	20240607	135000	249702660	11790	11790	11790	11790	0
329	20240607	134900	249702660	11790	11800	11800	11790	50
330	20240607	134800	249113150	11790	11790	11790	11790	0
331	20240607	134700	249113150	11790	11840	11840	11790	52
332	20240607	134600	248499960	11840	11840	11840	11840	0
333	20240607	134500	248499960	11840	11840	11840	11840	0
334	20240607	134400	248499960	11840	11840	11840	11840	0
335	20240607	134300	248499960	11840	11840	11840	11840	0
336	20240607	134200	248499960	11840	11840	11840	11840	0
337	20240607	134100	248499960	11840	11840	11840	11840	0
338	20240607	134000	248499960	11840	11840	11840	11840	15
339	20240607	133900	248322360	11790	11790	11790	11790	0
340	20240607	133800	248322360	11790	11790	11790	11790	0
341	20240607	133700	248322360	11790	11790	11790	11790	0
342	20240607	133600	248322360	11790	11810	11810	11790	50
343	20240607	133500	247732680	11850	11850	11850	11850	5
344	20240607	133400	247673430	11850	11850	11850	11850	15
345	20240607	133300	247495680	11830	11830	11830	11830	0
346	20240607	133200	247495680	11830	11830	11830	11830	0
347	20240607	133100	247495680	11830	11830	11830	11830	0
348	20240607	133000	247495680	11830	11830	11830	11830	2
349	20240607	132900	247472020	11820	11820	11820	11820	0
350	20240607	132800	247472020	11820	11820	11820	11820	0
351	20240607	132700	247472020	11820	11820	11820	11820	1
352	20240607	132600	247460200	11830	11830	11830	11830	0
353	20240607	132500	247460200	11830	11830	11830	11830	0
354	20240607	132400	247460200	11830	11830	11830	11830	0
355	20240607	132300	247460200	11830	11830	11830	11830	0
356	20240607	132200	247460200	11830	11830	11830	11830	0
357	20240607	132100	247460200	11830	11830	11830	11830	0
358	20240607	132000	247460200	11830	11810	11830	11810	16
359	20240607	131900	247271100	11790	11790	11790	11790	0
360	20240607	131800	247271100	11790	11790	11790	11790	0
361	20240607	131700	247271100	11790	11790	11790	11780	18
362	20240607	131600	247058970	11720	11720	11720	11720	0
363	20240607	131500	247058970	11720	11720	11720	11720	0
364	20240607	131400	247058970	11720	11720	11720	11720	0
365	20240607	131300	247058970	11720	11720	11720	11720	0
366	20240607	131200	247058970	11720	11720	11720	11720	0
367	20240607	131100	247058970	11720	11790	11790	11720	3710
368	20240607	131000	203494730	11790	11790	11790	11790	0
369	20240607	130900	203494730	11790	11800	11800	11790	103
370	20240607	130800	202280330	11800	11800	11800	11800	6
371	20240607	130700	202209530	11790	11790	11790	11790	0
372	20240607	130600	202209530	11790	11790	11790	11790	0
373	20240607	130500	202209530	11790	11790	11790	11790	0
374	20240607	130400	202209530	11790	11790	11790	11790	0
375	20240607	130300	202209530	11790	11790	11790	11790	0
376	20240607	130200	202209530	11790	11790	11790	11790	143
377	20240607	130100	200523560	11790	11790	11790	11790	100
378	20240607	130000	199344560	11790	11790	11790	11790	0
379	20240607	125900	199344560	11790	11790	11790	11790	0
380	20240607	125800	199344560	11790	11790	11790	11790	0
381	20240607	125700	199344560	11790	11790	11790	11790	0
382	20240607	125600	199344560	11790	11790	11790	11790	487
383	20240607	125500	193602830	11780	11780	11780	11780	0
384	20240607	125400	193602830	11780	11780	11780	11780	100
385	20240607	125300	192424830	11790	11790	11790	11790	486
386	20240607	125200	186694890	11790	11790	11790	11790	0
387	20240607	125100	186694890	11790	11790	11790	11790	0
388	20240607	125000	186694890	11790	11790	11790	11790	6
389	20240607	124900	186624150	11790	11790	11790	11790	26
390	20240607	124800	186317610	11790	11790	11790	11790	2
391	20240607	124700	186294030	11790	11790	11790	11790	0
392	20240607	124600	186294030	11790	11790	11790	11790	0
393	20240607	124500	186294030	11790	11790	11790	11790	0
394	20240607	124400	186294030	11790	11800	11800	11790	50
395	20240607	124300	185704520	11790	11790	11790	11790	0
396	20240607	124200	185704520	11790	11790	11790	11790	0
397	20240607	124100	185704520	11790	11790	11790	11790	0
398	20240607	124000	185704520	11790	11800	11800	11790	100
399	20240607	123900	184525400	11800	11800	11800	11800	0
400	20240607	123800	184525400	11800	11800	11800	11800	0
401	20240607	123700	184525400	11800	11800	11800	11800	0
402	20240607	123600	184525400	11800	11800	11800	11800	0
403	20240607	123500	184525400	11800	11800	11800	11800	0
404	20240607	123400	184525400	11800	11810	11810	11800	80
405	20240607	123300	183581360	11810	11810	11810	11810	0
406	20240607	123200	183581360	11810	11810	11810	11810	0
407	20240607	123100	183581360	11810	11810	11810	11810	0
408	20240607	123000	183581360	11810	11810	11810	11810	0
409	20240607	122900	183581360	11810	11810	11810	11810	0
410	20240607	122800	183581360	11810	11810	11810	11810	0
411	20240607	122700	183581360	11810	11810	11810	11810	0
412	20240607	122600	183581360	11810	11810	11810	11810	0
413	20240607	122500	183581360	11810	11810	11810	11810	0
414	20240607	122400	183581360	11810	11810	11810	11810	0
415	20240607	122300	183581360	11810	11810	11810	11810	0
416	20240607	122200	183581360	11810	11810	11810	11810	0
417	20240607	122100	183581360	11810	11810	11810	11810	0
418	20240607	122000	183581360	11810	11810	11810	11810	0
419	20240607	121900	183581360	11810	11810	11810	11810	0
420	20240607	121800	183581360	11810	11810	11810	11810	0
421	20240607	121700	183581360	11810	11810	11810	11810	29
422	20240607	121600	183238870	11800	11800	11800	11800	0
423	20240607	121500	183238870	11800	11800	11800	11800	0
424	20240607	121400	183238870	11800	11800	11800	11800	0
425	20240607	121300	183238870	11800	11800	11800	11800	0
426	20240607	121200	183238870	11800	11810	11810	11800	200
427	20240607	121100	180878060	11870	11870	11870	11870	0
428	20240607	121000	180878060	11870	11870	11870	11870	0
429	20240607	120900	180878060	11870	11870	11870	11870	0
430	20240607	120800	180878060	11870	11870	11870	11870	0
431	20240607	120700	180878060	11870	11870	11870	11870	0
432	20240607	120600	180878060	11870	11870	11870	11870	0
433	20240607	120500	180878060	11870	11870	11870	11870	3
434	20240607	120400	180842450	11870	11870	11870	11870	0
435	20240607	120300	180842450	11870	11870	11870	11870	0
436	20240607	120200	180842450	11870	11870	11870	11870	0
437	20240607	120100	180842450	11870	11870	11870	11870	0
438	20240607	120000	180842450	11870	11870	11870	11870	0
439	20240607	115900	180842450	11870	11870	11870	11870	0
440	20240607	115800	180842450	11870	11870	11870	11870	0
441	20240607	115700	180842450	11870	11870	11870	11870	0
442	20240607	115600	180842450	11870	11870	11870	11870	0
443	20240607	115500	180842450	11870	11870	11870	11870	0
444	20240607	115400	180842450	11870	11870	11870	11870	0
445	20240607	115300	180842450	11870	11870	11870	11870	0
446	20240607	115200	180842450	11870	11870	11870	11870	0
447	20240607	115100	180842450	11870	11870	11870	11870	0
448	20240607	115000	180842450	11870	11870	11870	11870	0
449	20240607	114900	180842450	11870	11870	11870	11870	0
450	20240607	114800	180842450	11870	11870	11870	11870	0
451	20240607	114700	180842450	11870	11870	11870	11870	0
452	20240607	114600	180842450	11870	11870	11870	11870	0
453	20240607	114500	180842450	11870	11870	11870	11870	0
454	20240607	114400	180842450	11870	11870	11870	11870	0
455	20240607	114300	180842450	11870	11870	11870	11870	0
456	20240607	114200	180842450	11870	11870	11870	11870	80
457	20240607	114100	179892850	11870	11870	11870	11870	0
458	20240607	114000	179892850	11870	11870	11870	11870	1
459	20240607	113900	179880980	11870	11870	11870	11870	0
460	20240607	113800	179880980	11870	11870	11870	11870	0
461	20240607	113700	179880980	11870	11870	11870	11870	0
462	20240607	113600	179880980	11870	11870	11870	11870	1
463	20240607	113500	179869110	11800	11800	11800	11800	0
464	20240607	113400	179869110	11800	11800	11800	11800	0
465	20240607	113300	179869110	11800	11800	11800	11800	0
466	20240607	113200	179869110	11800	11800	11800	11800	0
467	20240607	113100	179869110	11800	11800	11800	11800	0
468	20240607	113000	179869110	11800	11800	11800	11800	0
469	20240607	112900	179869110	11800	11800	11800	11800	0
470	20240607	112800	179869110	11800	11800	11800	11800	0
471	20240607	112700	179869110	11800	11800	11800	11800	0
472	20240607	112600	179869110	11800	11800	11800	11800	0
473	20240607	112500	179869110	11800	11800	11800	11800	2
474	20240607	112400	179845510	11800	11800	11800	11800	0
475	20240607	112300	179845510	11800	11800	11800	11800	0
476	20240607	112200	179845510	11800	11800	11800	11800	0
477	20240607	112100	179845510	11800	11800	11800	11800	0
478	20240607	112000	179845510	11800	11800	11800	11800	0
479	20240607	111900	179845510	11800	11800	11800	11800	100
480	20240607	111800	178665510	11800	11800	11800	11800	0
481	20240607	111700	178665510	11800	11800	11800	11800	0
482	20240607	111600	178665510	11800	11800	11800	11800	0
483	20240607	111500	178665510	11800	11800	11800	11800	10
484	20240607	111400	178547510	11800	11800	11800	11800	0
485	20240607	111300	178547510	11800	11800	11800	11800	0
486	20240607	111200	178547510	11800	11800	11800	11800	0
487	20240607	111100	178547510	11800	11800	11800	11800	0
488	20240607	111000	178547510	11800	11800	11800	11800	0
489	20240607	110900	178547510	11800	11800	11800	11800	0
490	20240607	110800	178547510	11800	11800	11800	11800	0
491	20240607	110700	178547510	11800	11800	11800	11800	0
492	20240607	110600	178547510	11800	11800	11800	11800	0
493	20240607	110500	178547510	11800	11800	11800	11800	0
494	20240607	110400	178547510	11800	11800	11800	11800	1
495	20240607	110300	178535710	11790	11790	11790	11790	0
496	20240607	110200	178535710	11790	11790	11790	11790	0
497	20240607	110100	178535710	11790	11790	11790	11790	0
498	20240607	110000	178535710	11790	11790	11790	11790	0
499	20240607	105900	178535710	11790	11790	11790	11790	0
500	20240607	105800	178535710	11790	11790	11790	11790	0
501	20240607	105700	178535710	11790	11790	11790	11790	0
502	20240607	105600	178535710	11790	11800	11800	11790	60
503	20240607	105500	177828080	11800	11800	11800	11800	0
504	20240607	105400	177828080	11800	11800	11800	11800	0
505	20240607	105300	177828080	11800	11800	11800	11800	0
506	20240607	105200	177828080	11800	11800	11800	11800	0
507	20240607	105100	177828080	11800	11800	11800	11800	7
508	20240607	105000	177745480	11780	11780	11780	11780	0
509	20240607	104900	177745480	11780	11780	11780	11780	0
510	20240607	104800	177745480	11780	11780	11780	11780	0
511	20240607	104700	177745480	11780	11780	11780	11780	0
512	20240607	104600	177745480	11780	11780	11780	11780	20
513	20240607	104500	177509880	11780	11780	11780	11780	0
514	20240607	104400	177509880	11780	11780	11780	11780	0
515	20240607	104300	177509880	11780	11780	11780	11780	0
516	20240607	104200	177509880	11780	11780	11780	11780	0
517	20240607	104100	177509880	11780	11800	11800	11780	516
518	20240607	104000	171428730	11810	11810	11810	11810	0
519	20240607	103900	171428730	11810	11810	11810	11810	8
520	20240607	103800	171334250	11870	11870	11870	11870	0
521	20240607	103700	171334250	11870	11870	11870	11870	10
522	20240607	103600	171215550	11890	11890	11890	11890	6
523	20240607	103500	171144210	11890	11890	11890	11890	0
524	20240607	103400	171144210	11890	11890	11890	11890	0
525	20240607	103300	171144210	11890	11890	11890	11890	0
526	20240607	103200	171144210	11890	11890	11890	11890	0
527	20240607	103100	171144210	11890	11890	11890	11890	0
528	20240607	103000	171144210	11890	11830	11890	11800	42
529	20240607	102900	170648320	11830	11830	11830	11830	0
530	20240607	102800	170648320	11830	11830	11830	11830	0
531	20240607	102700	170648320	11830	11830	11830	11830	0
532	20240607	102600	170648320	11830	11830	11830	11830	100
533	20240607	102500	169465320	11830	11830	11830	11830	33
534	20240607	102400	169074930	11830	11830	11830	11830	41
535	20240607	102300	168589900	11830	11830	11830	11830	0
536	20240607	102200	168589900	11830	11830	11830	11830	0
537	20240607	102100	168589900	11830	11830	11830	11830	5
538	20240607	102000	168530750	11830	11830	11830	11830	2
539	20240607	101900	168507090	11830	11830	11830	11830	0
540	20240607	101800	168507090	11830	11830	11830	11830	0
541	20240607	101700	168507090	11830	11830	11830	11830	0
542	20240607	101600	168507090	11830	11830	11830	11830	0
543	20240607	101500	168507090	11830	11830	11830	11830	0
544	20240607	101400	168507090	11830	11830	11830	11830	30
545	20240607	101300	168152190	11830	11830	11830	11830	20
546	20240607	101200	167915590	11830	11830	11830	11830	25
547	20240607	101100	167619840	11830	11830	11830	11830	0
548	20240607	101000	167619840	11830	11830	11830	11830	1
549	20240607	100900	167608010	11850	11850	11850	11850	0
550	20240607	100800	167608010	11850	11850	11850	11850	0
551	20240607	100700	167608010	11850	11850	11850	11850	15
552	20240607	100600	167430260	11850	11850	11850	11850	0
553	20240607	100500	167430260	11850	11850	11850	11850	280
554	20240607	100400	164112260	11910	11910	11910	11910	0
555	20240607	100300	164112260	11910	11850	11910	11850	33
556	20240607	100200	163720730	11930	11930	11930	11930	0
557	20240607	100100	163720730	11930	11930	11930	11930	2
558	20240607	100000	163696870	11930	11930	11930	11930	1
559	20240607	095900	163684940	11930	11870	11930	11870	24
560	20240607	095800	163400000	11930	11880	11930	11880	438
561	20240607	095700	158188890	11880	11830	11880	11830	1208
562	20240607	095600	143894200	11830	11830	11830	11830	103
563	20240607	095500	142675710	11830	11830	11830	11830	0
564	20240607	095400	142675710	11830	11830	11830	11830	0
565	20240607	095300	142675710	11830	11830	11830	11830	0
566	20240607	095200	142675710	11830	11830	11830	11830	0
567	20240607	095100	142675710	11830	11810	11830	11810	99
568	20240607	095000	141504720	11810	11800	11810	11800	30
569	20240607	094900	141150450	11800	11800	11800	11800	0
570	20240607	094800	141150450	11800	11800	11800	11800	75
571	20240607	094700	140265450	11780	11780	11780	11780	0
572	20240607	094600	140265450	11780	11780	11780	11780	8
573	20240607	094500	140171210	11730	11750	11750	11730	306
574	20240607	094400	136578780	11750	11750	11750	11740	7
575	20240607	094300	136496540	11780	11750	11780	11750	498
576	20240607	094200	130642460	11780	11740	11780	11740	57
577	20240607	094100	129971160	11730	11730	11730	11730	0
578	20240607	094000	129971160	11730	11730	11730	11730	72
579	20240607	093900	129126600	11780	11770	11780	11720	1042
580	20240607	093800	116900970	11780	11780	11780	11780	6
581	20240607	093700	116830290	11780	11780	11800	11720	569
582	20240607	093600	110142700	11810	11810	11810	11810	0
583	20240607	093500	110142700	11810	11840	11840	11770	1481
584	20240607	093400	92641320	11830	11830	11830	11830	0
585	20240607	093300	92641320	11830	11840	11840	11830	71
586	20240607	093200	91801210	11840	11840	11840	11840	0
587	20240607	093100	91801210	11840	11840	11840	11840	14
588	20240607	093000	91635450	11900	11900	11900	11900	0
589	20240607	092900	91635450	11900	11900	11900	11900	0
590	20240607	092800	91635450	11900	11850	11900	11820	2109
591	20240607	092700	66688250	11850	11850	11850	11850	0
592	20240607	092600	66688250	11850	11850	11850	11850	13
593	20240607	092500	66534200	11850	11880	11880	11850	2
594	20240607	092400	66510470	11850	11850	11850	11850	0
595	20240607	092300	66510470	11850	11850	11850	11850	0
596	20240607	092200	66510470	11850	11850	11850	11850	10
597	20240607	092100	66391970	11850	11850	11850	11850	0
598	20240607	092000	66391970	11850	11850	11850	11850	87
599	20240607	091900	65361020	11850	11850	11850	11850	20
600	20240607	091800	65124020	11830	11830	11830	11830	42
601	20240607	091700	64627160	11830	11830	11830	11830	0
602	20240607	091600	64627160	11830	11830	11830	11830	56
603	20240607	091500	63964680	11840	11890	11890	11830	3051
604	20240607	091400	27820740	11940	11940	11940	11940	0
605	20240607	091300	27820740	11940	11940	11940	11940	0
606	20240607	091200	27820740	11940	11930	11940	11930	30
607	20240607	091100	27462550	11900	11900	11900	11900	224
608	20240607	091000	24796950	11900	11900	11900	11900	0
609	20240607	090900	24796950	11900	11900	11900	11900	50
610	20240607	090800	24201950	11900	11900	11900	11900	0
611	20240607	090700	24201950	11900	11900	11900	11900	119
612	20240607	090600	22785850	11900	11900	11900	11900	15
613	20240607	090500	22607350	11900	11920	11920	11900	1549
614	20240607	090400	4168450	11920	11960	11960	11920	130
615	20240607	090300	2617780	11960	11960	11960	11960	0
616	20240607	090200	2617780	11960	11960	11960	11960	0
617	20240607	090100	2617780	11960	11960	11960	11960	0
618	20240607	090000	2617780	11960	11960	11960	11960	73