KissMeData/039570/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	192200	153253750	8870	8870	8870	8870	161
3	20240617	192100	153253750	8870	8870	8870	8870	0
4	20240617	192000	153253750	8870	8870	8870	8870	0
5	20240617	191900	153253750	8870	8870	8870	8870	0
6	20240617	191800	153253750	8870	8870	8870	8870	0
7	20240617	191700	153253750	8870	8870	8870	8870	0
8	20240617	191600	153253750	8870	8870	8870	8870	0
9	20240617	191500	153253750	8870	8870	8870	8870	0
10	20240617	191400	153253750	8870	8870	8870	8870	0
11	20240617	191300	153253750	8870	8870	8870	8870	0
12	20240617	191200	153253750	8870	8870	8870	8870	0
13	20240617	191100	153253750	8870	8870	8870	8870	0
14	20240617	191000	153253750	8870	8870	8870	8870	0
15	20240617	190900	153253750	8870	8870	8870	8870	0
16	20240617	190800	153253750	8870	8870	8870	8870	0
17	20240617	190700	153253750	8870	8870	8870	8870	0
18	20240617	190600	153253750	8870	8870	8870	8870	0
19	20240617	190500	153253750	8870	8870	8870	8870	0
20	20240617	190400	153253750	8870	8870	8870	8870	0
21	20240617	190300	153253750	8870	8870	8870	8870	0
22	20240617	190200	153253750	8870	8870	8870	8870	0
23	20240617	190100	153253750	8870	8870	8870	8870	0
24	20240617	190000	153253750	8870	8870	8870	8870	0
25	20240617	185900	153253750	8870	8870	8870	8870	0
26	20240617	185800	153253750	8870	8870	8870	8870	0
27	20240617	185700	153253750	8870	8870	8870	8870	0
28	20240617	185600	153253750	8870	8870	8870	8870	0
29	20240617	185500	153253750	8870	8870	8870	8870	0
30	20240617	185400	153253750	8870	8870	8870	8870	0
31	20240617	185300	153253750	8870	8870	8870	8870	0
32	20240617	185200	153253750	8870	8870	8870	8870	161
33	20240617	185100	153253750	8870	8870	8870	8870	0
34	20240617	185000	153253750	8870	8870	8870	8870	0
35	20240617	184900	153253750	8870	8870	8870	8870	0
36	20240617	184800	153253750	8870	8870	8870	8870	0
37	20240617	184700	153253750	8870	8870	8870	8870	0
38	20240617	184600	153253750	8870	8870	8870	8870	0
39	20240617	184500	153253750	8870	8870	8870	8870	0
40	20240617	184400	153253750	8870	8870	8870	8870	0
41	20240617	184300	153253750	8870	8870	8870	8870	0
42	20240617	184200	153253750	8870	8870	8870	8870	0
43	20240617	184100	153253750	8870	8870	8870	8870	0
44	20240617	184000	153253750	8870	8870	8870	8870	0
45	20240617	183900	153253750	8870	8870	8870	8870	0
46	20240617	183800	153253750	8870	8870	8870	8870	0
47	20240617	183700	153253750	8870	8870	8870	8870	0
48	20240617	183600	153253750	8870	8870	8870	8870	0
49	20240617	183500	153253750	8870	8870	8870	8870	0
50	20240617	183400	153253750	8870	8870	8870	8870	0
51	20240617	183300	153253750	8870	8870	8870	8870	0
52	20240617	183200	153253750	8870	8870	8870	8870	0
53	20240617	183100	153253750	8870	8870	8870	8870	0
54	20240617	183000	153253750	8870	8870	8870	8870	0
55	20240617	182900	153253750	8870	8870	8870	8870	0
56	20240617	182800	153253750	8870	8870	8870	8870	0
57	20240617	182700	153253750	8870	8870	8870	8870	0
58	20240617	182600	153253750	8870	8870	8870	8870	0
59	20240617	182500	153253750	8870	8870	8870	8870	0
60	20240617	182400	153253750	8870	8870	8870	8870	0
61	20240617	182300	153253750	8870	8870	8870	8870	0
62	20240617	182200	153253750	8870	8870	8870	8870	161
63	20240617	182100	153253750	8870	8870	8870	8870	0
64	20240617	182000	153253750	8870	8870	8870	8870	0
65	20240617	181900	153253750	8870	8870	8870	8870	0
66	20240617	181800	153253750	8870	8870	8870	8870	0
67	20240617	181700	153253750	8870	8870	8870	8870	0
68	20240617	181600	153253750	8870	8870	8870	8870	0
69	20240617	181500	153253750	8870	8870	8870	8870	0
70	20240617	181400	153253750	8870	8870	8870	8870	0
71	20240617	181300	153253750	8870	8870	8870	8870	0
72	20240617	181200	153253750	8870	8870	8870	8870	0
73	20240617	181100	153253750	8870	8870	8870	8870	0
74	20240617	181000	153253750	8870	8870	8870	8870	0
75	20240617	180900	153253750	8870	8870	8870	8870	0
76	20240617	180800	153253750	8870	8870	8870	8870	0
77	20240617	180700	153253750	8870	8870	8870	8870	0
78	20240617	180600	153253750	8870	8870	8870	8870	0
79	20240617	180500	153253750	8870	8870	8870	8870	0
80	20240617	180400	153253750	8870	8870	8870	8870	0
81	20240617	180300	153253750	8870	8870	8870	8870	0
82	20240617	180200	153253750	8870	8870	8870	8870	0
83	20240617	180100	153253750	8870	8870	8870	8870	0
84	20240617	180000	153253750	8870	8870	8870	8870	0
85	20240617	175900	153253750	8870	8870	8870	8870	0
86	20240617	175800	153253750	8870	8870	8870	8870	0
87	20240617	175700	153253750	8870	8870	8870	8870	0
88	20240617	175600	153253750	8870	8870	8870	8870	0
89	20240617	175500	153253750	8870	8870	8870	8870	0
90	20240617	175400	153253750	8870	8870	8870	8870	0
91	20240617	175300	153253750	8870	8870	8870	8870	0
92	20240617	175200	153253750	8870	8870	8870	8870	161
93	20240617	175100	153253750	8870	8870	8870	8870	0
94	20240617	175000	153253750	8870	8870	8870	8870	0
95	20240617	174900	153253750	8870	8870	8870	8870	0
96	20240617	174800	153253750	8870	8870	8870	8870	0
97	20240617	174700	153253750	8870	8870	8870	8870	0
98	20240617	174600	153253750	8870	8870	8870	8870	0
99	20240617	174500	153253750	8870	8870	8870	8870	0
100	20240617	174400	153253750	8870	8870	8870	8870	0
101	20240617	174300	153253750	8870	8870	8870	8870	0
102	20240617	174200	153253750	8870	8870	8870	8870	0
103	20240617	174100	153253750	8870	8870	8870	8870	0
104	20240617	174000	153253750	8870	8870	8870	8870	0
105	20240617	173900	153253750	8870	8870	8870	8870	0
106	20240617	173800	153253750	8870	8870	8870	8870	0
107	20240617	173700	153253750	8870	8870	8870	8870	0
108	20240617	173600	153253750	8870	8870	8870	8870	0
109	20240617	173500	153253750	8870	8870	8870	8870	0
110	20240617	173400	153253750	8870	8870	8870	8870	0
111	20240617	173300	153253750	8870	8870	8870	8870	0
112	20240617	173200	153253750	8870	8870	8870	8870	0
113	20240617	173100	153253750	8870	8870	8870	8870	0
114	20240617	173000	153253750	8870	8870	8870	8870	0
115	20240617	172900	153253750	8870	8870	8870	8870	0
116	20240617	172800	153253750	8870	8870	8870	8870	0
117	20240617	172700	153253750	8870	8870	8870	8870	0
118	20240617	172600	153253750	8870	8870	8870	8870	0
119	20240617	172500	153253750	8870	8870	8870	8870	0
120	20240617	172400	153253750	8870	8870	8870	8870	0
121	20240617	172300	153253750	8870	8870	8870	8870	0
122	20240617	172200	153253750	8870	8870	8870	8870	161
123	20240617	172100	153253750	8870	8870	8870	8870	0
124	20240617	172000	153253750	8870	8870	8870	8870	0
125	20240617	171900	153253750	8870	8870	8870	8870	0
126	20240617	171800	153253750	8870	8870	8870	8870	0
127	20240617	171700	153253750	8870	8870	8870	8870	0
128	20240617	171600	153253750	8870	8870	8870	8870	0
129	20240617	171500	153253750	8870	8870	8870	8870	0
130	20240617	171400	153253750	8870	8870	8870	8870	0
131	20240617	171300	153253750	8870	8870	8870	8870	0
132	20240617	171200	153253750	8870	8870	8870	8870	0
133	20240617	171100	153253750	8870	8870	8870	8870	0
134	20240617	171000	153253750	8870	8870	8870	8870	0
135	20240617	170900	153253750	8870	8870	8870	8870	0
136	20240617	170800	153253750	8870	8870	8870	8870	0
137	20240617	170700	153253750	8870	8870	8870	8870	0
138	20240617	170600	153253750	8870	8870	8870	8870	0
139	20240617	170500	153253750	8870	8870	8870	8870	0
140	20240617	170400	153253750	8870	8870	8870	8870	0
141	20240617	170300	153253750	8870	8870	8870	8870	0
142	20240617	170200	153253750	8870	8870	8870	8870	0
143	20240617	170100	153253750	8870	8870	8870	8870	0
144	20240617	170000	153253750	8870	8870	8870	8870	0
145	20240617	165900	153253750	8870	8870	8870	8870	0
146	20240617	165800	153253750	8870	8870	8870	8870	0
147	20240617	165700	153253750	8870	8870	8870	8870	0
148	20240617	165600	153253750	8870	8870	8870	8870	0
149	20240617	165500	153253750	8870	8870	8870	8870	0
150	20240617	165400	153253750	8870	8870	8870	8870	0
151	20240617	165300	153253750	8870	8870	8870	8870	0
152	20240617	165200	153253750	8870	8870	8870	8870	161
153	20240617	165100	153253750	8870	8870	8870	8870	0
154	20240617	165000	153253750	8870	8870	8870	8870	0
155	20240617	164900	153253750	8870	8870	8870	8870	0
156	20240617	164800	153253750	8870	8870	8870	8870	0
157	20240617	164700	153253750	8870	8870	8870	8870	0
158	20240617	164600	153253750	8870	8870	8870	8870	0
159	20240617	164500	153253750	8870	8870	8870	8870	0
160	20240617	164400	153253750	8870	8870	8870	8870	0
161	20240617	164300	153253750	8870	8870	8870	8870	0
162	20240617	164200	153253750	8870	8870	8870	8870	0
163	20240617	164100	153253750	8870	8870	8870	8870	0
164	20240617	164000	153253750	8870	8870	8870	8870	0
165	20240617	163900	153253750	8870	8870	8870	8870	0
166	20240617	163800	153253750	8870	8870	8870	8870	0
167	20240617	163700	153253750	8870	8870	8870	8870	0
168	20240617	163600	153253750	8870	8870	8870	8870	0
169	20240617	163500	153253750	8870	8870	8870	8870	0
170	20240617	163400	153253750	8870	8870	8870	8870	0
171	20240617	163300	153253750	8870	8870	8870	8870	0
172	20240617	163200	153253750	8870	8870	8870	8870	0
173	20240617	163100	153253750	8870	8870	8870	8870	0
174	20240617	163000	153253750	8870	8870	8870	8870	0
175	20240617	162900	153253750	8870	8870	8870	8870	0
176	20240617	162800	153253750	8870	8870	8870	8870	0
177	20240617	162700	153253750	8870	8870	8870	8870	0
178	20240617	162600	153253750	8870	8870	8870	8870	0
179	20240617	162500	153253750	8870	8870	8870	8870	0
180	20240617	162400	153253750	8870	8870	8870	8870	0
181	20240617	162300	153253750	8870	8870	8870	8870	0
182	20240617	162200	153253750	8870	8870	8870	8870	161
183	20240617	162100	153253750	8870	8870	8870	8870	0
184	20240617	162000	153253750	8870	8870	8870	8870	0
185	20240617	161900	153253750	8870	8870	8870	8870	0
186	20240617	161800	153253750	8870	8870	8870	8870	0
187	20240617	161700	153253750	8870	8870	8870	8870	0
188	20240617	161600	153253750	8870	8870	8870	8870	0
189	20240617	161500	153253750	8870	8870	8870	8870	0
190	20240617	161400	153253750	8870	8870	8870	8870	0
191	20240617	161300	153253750	8870	8870	8870	8870	0
192	20240617	161200	153253750	8870	8870	8870	8870	0
193	20240617	161100	153253750	8870	8870	8870	8870	0
194	20240617	161000	153253750	8870	8870	8870	8870	0
195	20240617	160900	153253750	8870	8870	8870	8870	0
196	20240617	160800	153253750	8870	8870	8870	8870	0
197	20240617	160700	153253750	8870	8870	8870	8870	0
198	20240617	160600	153253750	8870	8870	8870	8870	0
199	20240617	160500	153253750	8870	8870	8870	8870	0
200	20240617	160400	153253750	8870	8870	8870	8870	0
201	20240617	160300	153253750	8870	8870	8870	8870	0
202	20240617	160200	153253750	8870	8870	8870	8870	0
203	20240617	160100	153253750	8870	8870	8870	8870	0
204	20240617	160000	153253750	8870	8870	8870	8870	0
205	20240617	155900	153253750	8870	8870	8870	8870	0
206	20240617	155800	153253750	8870	8870	8870	8870	0
207	20240617	155700	153253750	8870	8870	8870	8870	0
208	20240617	155600	153253750	8870	8870	8870	8870	0
209	20240617	155500	153253750	8870	8870	8870	8870	0
210	20240617	155400	153253750	8870	8870	8870	8870	0
211	20240617	155300	153253750	8870	8870	8870	8870	0
212	20240617	155200	153253750	8870	8870	8870	8870	161
213	20240617	155100	153253750	8870	8870	8870	8870	0
214	20240617	155000	153253750	8870	8870	8870	8870	0
215	20240617	154900	153253750	8870	8870	8870	8870	0
216	20240617	154800	153253750	8870	8870	8870	8870	0
217	20240617	154700	153253750	8870	8870	8870	8870	0
218	20240617	154600	153253750	8870	8870	8870	8870	0
219	20240617	154500	153253750	8870	8870	8870	8870	0
220	20240617	154400	153253750	8870	8870	8870	8870	0
221	20240617	154300	153253750	8870	8870	8870	8870	0
222	20240617	154200	153253750	8870	8870	8870	8870	0
223	20240617	154100	153253750	8870	8870	8870	8870	0
224	20240617	154000	153253750	8870	8870	8870	8870	0
225	20240617	153900	153253750	8870	8870	8870	8870	0
226	20240617	153800	153253750	8870	8870	8870	8870	0
227	20240617	153700	153253750	8870	8870	8870	8870	0
228	20240617	153600	153253750	8870	8870	8870	8870	0
229	20240617	153500	153253750	8870	8870	8870	8870	0
230	20240617	153400	153253750	8870	8870	8870	8870	0
231	20240617	153300	153253750	8870	8870	8870	8870	0
232	20240617	153200	153253750	8870	8870	8870	8870	0
233	20240617	153100	153253750	8870	8870	8870	8870	0
234	20240617	153000	153253750	8870	8870	8870	8870	161
235	20240617	152900	151825680	8850	8850	8850	8850	0
236	20240617	152800	151825680	8850	8850	8850	8850	0
237	20240617	152700	151825680	8850	8850	8850	8850	0
238	20240617	152600	151825680	8850	8850	8850	8850	0
239	20240617	152500	151825680	8850	8850	8850	8850	0
240	20240617	152400	151825680	8850	8850	8850	8850	0
241	20240617	152300	151825680	8850	8850	8850	8850	0
242	20240617	152200	151825680	8850	8850	8850	8850	0
243	20240617	152100	151825680	8850	8850	8850	8850	0
244	20240617	152000	151825680	8850	8850	8850	8850	0
245	20240617	151900	151825680	8850	8850	8850	8850	0
246	20240617	151800	151825680	8850	8850	8850	8850	0
247	20240617	151700	151825680	8850	8850	8850	8850	1
248	20240617	151600	151816830	8870	8870	8870	8870	0
249	20240617	151500	151816830	8870	8870	8870	8870	0
250	20240617	151400	151816830	8870	8870	8870	8870	0
251	20240617	151300	151816830	8870	8870	8870	8870	0
252	20240617	151200	151816830	8870	8870	8870	8870	0
253	20240617	151100	151816830	8870	8870	8870	8870	21
254	20240617	151000	151630560	8850	8850	8850	8850	60
255	20240617	150900	151099560	8850	8850	8850	8850	0
256	20240617	150800	151099560	8850	8860	8870	8850	85
257	20240617	150700	150347160	8870	8870	8870	8870	0
258	20240617	150600	150347160	8870	8870	8870	8870	0
259	20240617	150500	150347160	8870	8870	8870	8870	0
260	20240617	150400	150347160	8870	8870	8870	8870	0
261	20240617	150300	150347160	8870	8870	8870	8870	24
262	20240617	150200	150134280	8860	8860	8860	8860	0
263	20240617	150100	150134280	8860	8860	8860	8860	0
264	20240617	150000	150134280	8860	8860	8860	8850	203
265	20240617	145900	148335920	8860	8860	8860	8860	0
266	20240617	145800	148335920	8860	8870	8870	8860	136
267	20240617	145700	147130490	8860	8860	8860	8860	0
268	20240617	145600	147130490	8860	8860	8860	8860	0
269	20240617	145500	147130490	8860	8860	8860	8860	0
270	20240617	145400	147130490	8860	8860	8860	8860	0
271	20240617	145300	147130490	8860	8860	8860	8860	0
272	20240617	145200	147130490	8860	8860	8860	8860	0
273	20240617	145100	147130490	8860	8870	8870	8860	200
274	20240617	145000	145357630	8860	8860	8860	8860	0
275	20240617	144900	145357630	8860	8870	8870	8860	33
276	20240617	144800	145064990	8880	8890	8890	8870	326
277	20240617	144700	142170990	8890	8890	8890	8890	0
278	20240617	144600	142170990	8890	8890	8890	8890	0
279	20240617	144500	142170990	8890	8890	8890	8890	0
280	20240617	144400	142170990	8890	8890	8890	8890	4
281	20240617	144300	142135430	8890	8890	8890	8890	0
282	20240617	144200	142135430	8890	8890	8890	8890	0
283	20240617	144100	142135430	8890	8890	8890	8890	0
284	20240617	144000	142135430	8890	8890	8890	8890	0
285	20240617	143900	142135430	8890	8890	8890	8890	0
286	20240617	143800	142135430	8890	8890	8890	8890	0
287	20240617	143700	142135430	8890	8890	8890	8890	0
288	20240617	143600	142135430	8890	8890	8890	8890	21
289	20240617	143500	141948740	8890	8890	8890	8890	0
290	20240617	143400	141948740	8890	8890	8890	8890	0
291	20240617	143300	141948740	8890	8890	8890	8890	0
292	20240617	143200	141948740	8890	8890	8890	8890	0
293	20240617	143100	141948740	8890	8890	8890	8890	0
294	20240617	143000	141948740	8890	8890	8890	8890	0
295	20240617	142900	141948740	8890	8890	8890	8890	0
296	20240617	142800	141948740	8890	8890	8890	8890	40
297	20240617	142700	141593140	8880	8880	8880	8880	0
298	20240617	142600	141593140	8880	8880	8880	8880	1
299	20240617	142500	141584260	8880	8880	8880	8880	0
300	20240617	142400	141584260	8880	8880	8880	8880	0
301	20240617	142300	141584260	8880	8880	8880	8880	37
302	20240617	142200	141255700	8880	8880	8880	8880	1
303	20240617	142100	141246820	8880	8880	8880	8880	38
304	20240617	142000	140909380	8880	8880	8880	8880	150
305	20240617	141900	139577380	8850	8850	8850	8850	0
306	20240617	141800	139577380	8850	8850	8850	8850	0
307	20240617	141700	139577380	8850	8850	8850	8850	0
308	20240617	141600	139577380	8850	8850	8850	8850	0
309	20240617	141500	139577380	8850	8870	8870	8850	1000
310	20240617	141400	130724390	8890	8890	8890	8890	0
311	20240617	141300	130724390	8890	8890	8890	8890	142
312	20240617	141200	129462010	8890	8890	8890	8890	0
313	20240617	141100	129462010	8890	8890	8890	8890	120
314	20240617	141000	128395210	8860	8860	8860	8860	0
315	20240617	140900	128395210	8860	8860	8860	8860	0
316	20240617	140800	128395210	8860	8860	8860	8860	0
317	20240617	140700	128395210	8860	8860	8860	8860	0
318	20240617	140600	128395210	8860	8860	8860	8860	0
319	20240617	140500	128395210	8860	8860	8860	8860	0
320	20240617	140400	128395210	8860	8860	8860	8860	0
321	20240617	140300	128395210	8860	8860	8860	8860	0
322	20240617	140200	128395210	8860	8860	8860	8860	0
323	20240617	140100	128395210	8860	8880	8880	8860	3
324	20240617	140000	128368590	8870	8870	8870	8870	0
325	20240617	135900	128368590	8870	8870	8870	8870	0
326	20240617	135800	128368590	8870	8870	8870	8870	0
327	20240617	135700	128368590	8870	8870	8870	8870	0
328	20240617	135600	128368590	8870	8870	8870	8870	15
329	20240617	135500	128235540	8880	8880	8880	8880	0
330	20240617	135400	128235540	8880	8890	8950	8880	97
331	20240617	135300	127371610	8930	8880	8930	8880	50
332	20240617	135200	126927080	8880	8870	8900	8850	264
333	20240617	135100	124586040	8870	8870	8870	8870	0
334	20240617	135000	124586040	8870	8870	8870	8870	0
335	20240617	134900	124586040	8870	8870	8870	8870	0
336	20240617	134800	124586040	8870	8870	8870	8870	0
337	20240617	134700	124586040	8870	8870	8870	8870	0
338	20240617	134600	124586040	8870	8870	8870	8870	0
339	20240617	134500	124586040	8870	8870	8870	8870	0
340	20240617	134400	124586040	8870	8870	8870	8870	0
341	20240617	134300	124586040	8870	8870	8870	8870	0
342	20240617	134200	124586040	8870	8870	8870	8870	0
343	20240617	134100	124586040	8870	8870	8870	8870	0
344	20240617	134000	124586040	8870	8870	8870	8870	0
345	20240617	133900	124586040	8870	8870	8870	8870	1
346	20240617	133800	124577170	8870	8870	8870	8870	0
347	20240617	133700	124577170	8870	8870	8870	8870	0
348	20240617	133600	124577170	8870	8890	8900	8860	463
349	20240617	133500	120472470	8890	8890	8890	8890	0
350	20240617	133400	120472470	8890	8890	8890	8890	0
351	20240617	133300	120472470	8890	8890	8890	8870	990
352	20240617	133200	111688340	8890	8890	8890	8890	0
353	20240617	133100	111688340	8890	8890	8890	8890	0
354	20240617	133000	111688340	8890	8890	8890	8890	0
355	20240617	132900	111688340	8890	8890	8890	8890	0
356	20240617	132800	111688340	8890	8890	8890	8890	0
357	20240617	132700	111688340	8890	8890	8890	8890	0
358	20240617	132600	111688340	8890	8890	8890	8890	0
359	20240617	132500	111688340	8890	8890	8890	8890	0
360	20240617	132400	111688340	8890	8890	8890	8890	0
361	20240617	132300	111688340	8890	8890	8890	8890	0
362	20240617	132200	111688340	8890	8920	8920	8890	18
363	20240617	132100	111527870	8890	8890	8890	8890	0
364	20240617	132000	111527870	8890	8890	8890	8890	4
365	20240617	131900	111492310	8890	8890	8890	8890	3
366	20240617	131800	111465640	8890	8890	8890	8890	18
367	20240617	131700	111305620	8890	8890	8890	8890	10
368	20240617	131600	111216720	8890	8890	8890	8870	229
369	20240617	131500	109182070	8900	8900	8900	8900	779
370	20240617	131400	102248970	8900	8900	8900	8900	0
371	20240617	131300	102248970	8900	8900	8900	8900	5
372	20240617	131200	102204470	8900	8900	8900	8900	216
373	20240617	131100	100282070	8900	8900	8900	8900	1
374	20240617	131000	100273170	8920	8920	8920	8920	0
375	20240617	130900	100273170	8920	8920	8920	8920	0
376	20240617	130800	100273170	8920	8920	8920	8920	7
377	20240617	130700	100210730	8920	8920	8920	8920	11
378	20240617	130600	100112610	8920	8920	8920	8920	0
379	20240617	130500	100112610	8920	8920	8920	8920	0
380	20240617	130400	100112610	8920	8920	8920	8920	0
381	20240617	130300	100112610	8920	8920	8920	8920	0
382	20240617	130200	100112610	8920	8900	8920	8900	9
383	20240617	130100	100032470	8900	8900	8900	8900	0
384	20240617	130000	100032470	8900	8900	8900	8900	0
385	20240617	125900	100032470	8900	8900	8900	8900	0
386	20240617	125800	100032470	8900	8900	8900	8900	0
387	20240617	125700	100032470	8900	8900	8900	8900	0
388	20240617	125600	100032470	8900	8900	8900	8900	0
389	20240617	125500	100032470	8900	8900	8900	8900	0
390	20240617	125400	100032470	8900	8900	8900	8900	0
391	20240617	125300	100032470	8900	8900	8900	8900	1
392	20240617	125200	100023570	8900	8900	8900	8900	1
393	20240617	125100	100014670	8890	8890	8890	8890	0
394	20240617	125000	100014670	8890	8880	8890	8880	74
395	20240617	124900	99357060	8880	8890	8890	8880	143
396	20240617	124800	98087010	8890	8890	8890	8890	0
397	20240617	124700	98087010	8890	8890	8890	8890	0
398	20240617	124600	98087010	8890	8890	8890	8890	1
399	20240617	124500	98078120	8890	8890	8890	8890	0
400	20240617	124400	98078120	8890	8890	8890	8890	0
401	20240617	124300	98078120	8890	8890	8890	8890	0
402	20240617	124200	98078120	8890	8890	8890	8890	0
403	20240617	124100	98078120	8890	8890	8890	8890	0
404	20240617	124000	98078120	8890	8890	8890	8890	0
405	20240617	123900	98078120	8890	8890	8890	8890	0
406	20240617	123800	98078120	8890	8890	8890	8890	0
407	20240617	123700	98078120	8890	8890	8890	8890	0
408	20240617	123600	98078120	8890	8890	8890	8890	0
409	20240617	123500	98078120	8890	8890	8890	8890	0
410	20240617	123400	98078120	8890	8890	8890	8890	0
411	20240617	123300	98078120	8890	8890	8890	8890	0
412	20240617	123200	98078120	8890	8890	8890	8890	0
413	20240617	123100	98078120	8890	8890	8890	8890	0
414	20240617	123000	98078120	8890	8890	8890	8890	20
415	20240617	122900	97900320	8880	8880	8880	8880	0
416	20240617	122800	97900320	8880	8880	8880	8880	0
417	20240617	122700	97900320	8880	8880	8880	8880	0
418	20240617	122600	97900320	8880	8880	8880	8880	0
419	20240617	122500	97900320	8880	8880	8880	8880	0
420	20240617	122400	97900320	8880	8880	8880	8880	0
421	20240617	122300	97900320	8880	8880	8880	8880	0
422	20240617	122200	97900320	8880	8890	8890	8880	50
423	20240617	122100	97456260	8890	8910	8910	8890	100
424	20240617	122000	96566570	8910	8910	8910	8910	1
425	20240617	121900	96557660	8930	8930	8930	8930	1
426	20240617	121800	96548730	8950	8920	8950	8920	3
427	20240617	121700	96521910	8900	8900	8900	8900	0
428	20240617	121600	96521910	8900	8950	8950	8830	3232
429	20240617	121500	67803940	8960	8960	8960	8960	3
430	20240617	121400	67777060	8940	8940	8940	8940	0
431	20240617	121300	67777060	8940	8940	8940	8940	0
432	20240617	121200	67777060	8940	8940	8940	8940	0
433	20240617	121100	67777060	8940	8940	8940	8940	0
434	20240617	121000	67777060	8940	8940	8940	8940	0
435	20240617	120900	67777060	8940	8940	8940	8940	2
436	20240617	120800	67759180	8960	8960	8960	8960	0
437	20240617	120700	67759180	8960	8960	8960	8960	45
438	20240617	120600	67355980	8960	8960	8960	8960	3
439	20240617	120500	67329100	8940	8940	8940	8940	19
440	20240617	120400	67159240	8960	8960	8960	8960	0
441	20240617	120300	67159240	8960	8960	8960	8960	1
442	20240617	120200	67150280	8940	8940	8940	8940	0
443	20240617	120100	67150280	8940	8940	8940	8940	0
444	20240617	120000	67150280	8940	8940	8940	8940	0
445	20240617	115900	67150280	8940	8940	8940	8940	0
446	20240617	115800	67150280	8940	8940	8940	8940	19
447	20240617	115700	66980420	8940	8940	8940	8940	70
448	20240617	115600	66354620	8930	8930	8930	8930	0
449	20240617	115500	66354620	8930	8930	8930	8930	1
450	20240617	115400	66345690	8930	8930	8930	8930	0
451	20240617	115300	66345690	8930	8930	8930	8930	0
452	20240617	115200	66345690	8930	8930	8930	8930	0
453	20240617	115100	66345690	8930	8930	8930	8930	1
454	20240617	115000	66336760	8930	8930	8930	8930	0
455	20240617	114900	66336760	8930	8930	8930	8930	1
456	20240617	114800	66327830	8920	8900	8920	8900	12
457	20240617	114700	66221010	8900	8900	8900	8900	400
458	20240617	114600	62661010	8900	8930	8930	8900	261
459	20240617	114500	60337770	8930	8930	8930	8930	0
460	20240617	114400	60337770	8930	8930	8930	8930	0
461	20240617	114300	60337770	8930	8930	8930	8930	0
462	20240617	114200	60337770	8930	8930	8930	8930	0
463	20240617	114100	60337770	8930	8930	8930	8930	0
464	20240617	114000	60337770	8930	8930	8930	8930	0
465	20240617	113900	60337770	8930	8930	8930	8930	0
466	20240617	113800	60337770	8930	8930	8930	8930	0
467	20240617	113700	60337770	8930	8930	8930	8930	1
468	20240617	113600	60328840	8920	8920	8920	8920	0
469	20240617	113500	60328840	8920	8920	8920	8920	0
470	20240617	113400	60328840	8920	8920	8920	8920	219
471	20240617	113300	58375360	8920	8920	8920	8900	972
472	20240617	113200	49713890	8920	8920	8920	8920	0
473	20240617	113100	49713890	8920	8920	8920	8920	0
474	20240617	113000	49713890	8920	8920	8920	8920	1
475	20240617	112900	49704970	8920	8920	8920	8920	0
476	20240617	112800	49704970	8920	8920	8920	8920	100
477	20240617	112700	48812970	8920	8920	8920	8920	10
478	20240617	112600	48723770	8920	8920	8920	8920	0
479	20240617	112500	48723770	8920	8930	8930	8920	30
480	20240617	112400	48456150	8930	8930	8930	8930	0
481	20240617	112300	48456150	8930	8930	8930	8930	6
482	20240617	112200	48402570	8930	8930	8930	8930	1
483	20240617	112100	48393640	8930	8930	8930	8930	0
484	20240617	112000	48393640	8930	8930	8930	8930	3
485	20240617	111900	48366850	8940	8940	8940	8940	0
486	20240617	111800	48366850	8940	8940	8940	8940	0
487	20240617	111700	48366850	8940	8940	8940	8940	0
488	20240617	111600	48366850	8940	8940	8940	8940	0
489	20240617	111500	48366850	8940	8940	8940	8940	0
490	20240617	111400	48366850	8940	8940	8940	8940	340
491	20240617	111300	45327250	8940	8940	8940	8940	1
492	20240617	111200	45318310	8920	8920	8920	8920	0
493	20240617	111100	45318310	8920	8920	8920	8920	0
494	20240617	111000	45318310	8920	8920	8920	8920	4
495	20240617	110900	45282630	8930	8930	8930	8930	213
496	20240617	110800	43380540	8940	8940	8940	8940	0
497	20240617	110700	43380540	8940	8940	8940	8940	0
498	20240617	110600	43380540	8940	8940	8940	8940	0
499	20240617	110500	43380540	8940	8940	8940	8940	72
500	20240617	110400	42736860	8940	8940	8940	8940	0
501	20240617	110300	42736860	8940	8940	8940	8940	0
502	20240617	110200	42736860	8940	8940	8940	8940	0
503	20240617	110100	42736860	8940	8940	8940	8940	0
504	20240617	110000	42736860	8940	8940	8940	8940	0
505	20240617	105900	42736860	8940	8940	8940	8940	0
506	20240617	105800	42736860	8940	8940	8940	8940	0
507	20240617	105700	42736860	8940	8940	8940	8940	0
508	20240617	105600	42736860	8940	8940	8940	8940	235
509	20240617	105500	40635960	8940	8940	8940	8940	0
510	20240617	105400	40635960	8940	8940	8940	8940	0
511	20240617	105300	40635960	8940	8940	8940	8940	11
512	20240617	105200	40537620	8960	8960	8960	8960	4
513	20240617	105100	40501780	8960	8960	8960	8960	0
514	20240617	105000	40501780	8960	8960	8960	8960	1
515	20240617	104900	40492820	8940	8940	8940	8940	1
516	20240617	104800	40483880	8940	8940	8940	8940	0
517	20240617	104700	40483880	8940	8940	8940	8940	0
518	20240617	104600	40483880	8940	8940	8940	8940	0
519	20240617	104500	40483880	8940	8940	8940	8940	0
520	20240617	104400	40483880	8940	8940	8940	8940	0
521	20240617	104300	40483880	8940	8940	8940	8940	0
522	20240617	104200	40483880	8940	8940	8940	8940	0
523	20240617	104100	40483880	8940	8940	8940	8940	0
524	20240617	104000	40483880	8940	8940	8940	8940	1
525	20240617	103900	40474940	8940	8940	8940	8940	0
526	20240617	103800	40474940	8940	8940	8940	8940	0
527	20240617	103700	40474940	8940	8940	8940	8940	0
528	20240617	103600	40474940	8940	8940	8940	8940	0
529	20240617	103500	40474940	8940	8940	8940	8940	0
530	20240617	103400	40474940	8940	8940	8940	8940	0
531	20240617	103300	40474940	8940	8940	8940	8940	0
532	20240617	103200	40474940	8940	8940	8940	8940	0
533	20240617	103100	40474940	8940	8940	8940	8940	0
534	20240617	103000	40474940	8940	8940	8940	8940	0
535	20240617	102900	40474940	8940	8940	8940	8940	88
536	20240617	102800	39688220	8940	8940	8940	8940	0
537	20240617	102700	39688220	8940	8940	8940	8940	0
538	20240617	102600	39688220	8940	8940	8940	8940	0
539	20240617	102500	39688220	8940	8940	8940	8940	2
540	20240617	102400	39670340	8940	8940	8940	8940	0
541	20240617	102300	39670340	8940	8940	8940	8940	2
542	20240617	102200	39652460	8960	8960	8960	8960	0
543	20240617	102100	39652460	8960	8960	8960	8960	0
544	20240617	102000	39652460	8960	8960	8960	8960	5
545	20240617	101900	39607660	8960	8960	8960	8960	0
546	20240617	101800	39607660	8960	8960	8960	8960	0
547	20240617	101700	39607660	8960	8960	8960	8960	0
548	20240617	101600	39607660	8960	8960	8960	8960	0
549	20240617	101500	39607660	8960	8940	8960	8940	4
550	20240617	101400	39571840	8960	8960	8960	8960	10
551	20240617	101300	39482240	8970	8970	8970	8970	0
552	20240617	101200	39482240	8970	8970	8970	8970	12
553	20240617	101100	39374600	8970	8970	8970	8970	0
554	20240617	101000	39374600	8970	8960	8970	8960	16
555	20240617	100900	39231160	8960	8960	8960	8960	9
556	20240617	100800	39150520	8940	8940	8940	8940	2
557	20240617	100700	39132640	8960	8960	8960	8960	0
558	20240617	100600	39132640	8960	8960	8960	8960	0
559	20240617	100500	39132640	8960	8960	8960	8960	0
560	20240617	100400	39132640	8960	8960	8960	8960	0
561	20240617	100300	39132640	8960	8960	8960	8960	0
562	20240617	100200	39132640	8960	8960	8960	8960	0
563	20240617	100100	39132640	8960	8960	8960	8960	0
564	20240617	100000	39132640	8960	8960	8960	8960	1
565	20240617	095900	39123680	8960	8960	8960	8960	1
566	20240617	095800	39114720	8940	8950	8950	8940	220
567	20240617	095700	37147220	8950	8950	8950	8950	30
568	20240617	095600	36878720	8950	8950	8950	8950	0
569	20240617	095500	36878720	8950	8950	8950	8950	5
570	20240617	095400	36833970	8950	8950	8950	8950	0
571	20240617	095300	36833970	8950	8950	8950	8950	45
572	20240617	095200	36431220	8940	8940	8940	8940	0
573	20240617	095100	36431220	8940	8940	8940	8940	0
574	20240617	095000	36431220	8940	8940	8940	8940	13
575	20240617	094900	36315000	8950	8940	8950	8940	239
576	20240617	094800	34178330	8940	8940	8940	8940	7
577	20240617	094700	34115750	8950	8950	8950	8950	2
578	20240617	094600	34097850	8950	8950	8950	8950	0
579	20240617	094500	34097850	8950	8950	8950	8950	1
580	20240617	094400	34088900	8950	8950	8950	8950	1
581	20240617	094300	34079950	8950	8950	8950	8950	1
582	20240617	094200	34071000	8950	8950	8950	8950	0
583	20240617	094100	34071000	8950	8950	8950	8950	11
584	20240617	094000	33972550	8930	8930	8930	8930	0
585	20240617	093900	33972550	8930	8930	8930	8930	0
586	20240617	093800	33972550	8930	8930	8930	8930	0
587	20240617	093700	33972550	8930	8930	8930	8930	26
588	20240617	093600	33740370	8930	8930	8930	8930	0
589	20240617	093500	33740370	8930	8930	8930	8930	3
590	20240617	093400	33713580	8930	8930	8930	8930	0
591	20240617	093300	33713580	8930	8930	8930	8930	16
592	20240617	093200	33570700	8930	8930	8930	8930	0
593	20240617	093100	33570700	8930	8910	8930	8910	101
594	20240617	093000	32670770	8910	8910	8910	8910	30
595	20240617	092900	32403470	8910	8920	8920	8910	300
596	20240617	092800	29730370	8930	8930	8930	8930	0
597	20240617	092700	29730370	8930	8930	8930	8930	10
598	20240617	092600	29641070	8930	8930	8930	8930	4
599	20240617	092500	29605350	8900	8940	8940	8900	915
600	20240617	092400	21450990	8940	8940	8940	8940	0
601	20240617	092300	21450990	8940	8940	8960	8940	3
602	20240617	092200	21424150	8920	8910	8920	8900	216
603	20240617	092100	19501400	8910	8930	8960	8910	159
604	20240617	092000	18084160	8940	8960	8960	8940	130
605	20240617	091900	16921900	8960	8950	8960	8950	302
606	20240617	091800	14216000	8920	8920	8920	8920	0
607	20240617	091700	14216000	8920	8950	8970	8920	260
608	20240617	091600	11894320	8980	8980	8980	8980	0
609	20240617	091500	11894320	8980	8980	8980	8980	5
610	20240617	091400	11849420	8970	8970	8970	8970	11
611	20240617	091300	11750750	8970	8970	8970	8970	10
612	20240617	091200	11661050	8980	8980	8980	8980	0
613	20240617	091100	11661050	8980	8940	8980	8930	24
614	20240617	091000	11446430	8980	8980	8980	8980	0
615	20240617	090900	11446430	8980	8950	9020	8950	235
616	20240617	090800	9335830	8990	8990	8990	8990	0
617	20240617	090700	9335830	8990	8990	8990	8990	1
618	20240617	090600	9326840	8920	9010	9010	8920	5
619	20240617	090500	9282150	8920	8920	8920	8920	707
620	20240617	090400	2975710	8910	8920	8920	8910	5
621	20240617	090300	2931120	8920	8950	8950	8920	16
622	20240617	090200	2788260	8920	8960	8960	8920	233
623	20240617	090100	708500	8970	8970	8970	8970	11
624	20240617	090000	609830	8970	8960	8970	8960	68