KissMeData/241770/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	204800	82411240	9660	9660	9660	9660	450
3	20240617	204700	82411240	9660	9660	9660	9660	0
4	20240617	204600	82411240	9660	9660	9660	9660	0
5	20240617	204500	82411240	9660	9660	9660	9660	0
6	20240617	204400	82411240	9660	9660	9660	9660	0
7	20240617	204300	82411240	9660	9660	9660	9660	0
8	20240617	204200	82411240	9660	9660	9660	9660	0
9	20240617	204100	82411240	9660	9660	9660	9660	0
10	20240617	204000	82411240	9660	9660	9660	9660	0
11	20240617	203900	82411240	9660	9660	9660	9660	0
12	20240617	203800	82411240	9660	9660	9660	9660	0
13	20240617	203700	82411240	9660	9660	9660	9660	0
14	20240617	203600	82411240	9660	9660	9660	9660	0
15	20240617	203500	82411240	9660	9660	9660	9660	0
16	20240617	203400	82411240	9660	9660	9660	9660	0
17	20240617	203300	82411240	9660	9660	9660	9660	0
18	20240617	203200	82411240	9660	9660	9660	9660	0
19	20240617	203100	82411240	9660	9660	9660	9660	0
20	20240617	203000	82411240	9660	9660	9660	9660	0
21	20240617	202900	82411240	9660	9660	9660	9660	0
22	20240617	202800	82411240	9660	9660	9660	9660	0
23	20240617	202700	82411240	9660	9660	9660	9660	0
24	20240617	202600	82411240	9660	9660	9660	9660	0
25	20240617	202500	82411240	9660	9660	9660	9660	0
26	20240617	202400	82411240	9660	9660	9660	9660	0
27	20240617	202300	82411240	9660	9660	9660	9660	0
28	20240617	202200	82411240	9660	9660	9660	9660	0
29	20240617	202100	82411240	9660	9660	9660	9660	0
30	20240617	202000	82411240	9660	9660	9660	9660	0
31	20240617	201900	82411240	9660	9660	9660	9660	0
32	20240617	201800	82411240	9660	9660	9660	9660	450
33	20240617	201700	82411240	9660	9660	9660	9660	0
34	20240617	201600	82411240	9660	9660	9660	9660	0
35	20240617	201500	82411240	9660	9660	9660	9660	0
36	20240617	201400	82411240	9660	9660	9660	9660	0
37	20240617	201300	82411240	9660	9660	9660	9660	0
38	20240617	201200	82411240	9660	9660	9660	9660	0
39	20240617	201100	82411240	9660	9660	9660	9660	0
40	20240617	201000	82411240	9660	9660	9660	9660	0
41	20240617	200900	82411240	9660	9660	9660	9660	0
42	20240617	200800	82411240	9660	9660	9660	9660	0
43	20240617	200700	82411240	9660	9660	9660	9660	0
44	20240617	200600	82411240	9660	9660	9660	9660	0
45	20240617	200500	82411240	9660	9660	9660	9660	0
46	20240617	200400	82411240	9660	9660	9660	9660	0
47	20240617	200300	82411240	9660	9660	9660	9660	0
48	20240617	200200	82411240	9660	9660	9660	9660	0
49	20240617	200100	82411240	9660	9660	9660	9660	0
50	20240617	200000	82411240	9660	9660	9660	9660	0
51	20240617	195900	82411240	9660	9660	9660	9660	0
52	20240617	195800	82411240	9660	9660	9660	9660	0
53	20240617	195700	82411240	9660	9660	9660	9660	0
54	20240617	195600	82411240	9660	9660	9660	9660	0
55	20240617	195500	82411240	9660	9660	9660	9660	0
56	20240617	195400	82411240	9660	9660	9660	9660	0
57	20240617	195300	82411240	9660	9660	9660	9660	0
58	20240617	195200	82411240	9660	9660	9660	9660	0
59	20240617	195100	82411240	9660	9660	9660	9660	0
60	20240617	195000	82411240	9660	9660	9660	9660	0
61	20240617	194900	82411240	9660	9660	9660	9660	0
62	20240617	194800	82411240	9660	9660	9660	9660	450
63	20240617	194700	82411240	9660	9660	9660	9660	0
64	20240617	194600	82411240	9660	9660	9660	9660	0
65	20240617	194500	82411240	9660	9660	9660	9660	0
66	20240617	194400	82411240	9660	9660	9660	9660	0
67	20240617	194300	82411240	9660	9660	9660	9660	0
68	20240617	194200	82411240	9660	9660	9660	9660	0
69	20240617	194100	82411240	9660	9660	9660	9660	0
70	20240617	194000	82411240	9660	9660	9660	9660	0
71	20240617	193900	82411240	9660	9660	9660	9660	0
72	20240617	193800	82411240	9660	9660	9660	9660	0
73	20240617	193700	82411240	9660	9660	9660	9660	0
74	20240617	193600	82411240	9660	9660	9660	9660	0
75	20240617	193500	82411240	9660	9660	9660	9660	0
76	20240617	193400	82411240	9660	9660	9660	9660	0
77	20240617	193300	82411240	9660	9660	9660	9660	0
78	20240617	193200	82411240	9660	9660	9660	9660	0
79	20240617	193100	82411240	9660	9660	9660	9660	0
80	20240617	193000	82411240	9660	9660	9660	9660	0
81	20240617	192900	82411240	9660	9660	9660	9660	0
82	20240617	192800	82411240	9660	9660	9660	9660	0
83	20240617	192700	82411240	9660	9660	9660	9660	0
84	20240617	192600	82411240	9660	9660	9660	9660	0
85	20240617	192500	82411240	9660	9660	9660	9660	0
86	20240617	192400	82411240	9660	9660	9660	9660	0
87	20240617	192300	82411240	9660	9660	9660	9660	0
88	20240617	192200	82411240	9660	9660	9660	9660	0
89	20240617	192100	82411240	9660	9660	9660	9660	0
90	20240617	192000	82411240	9660	9660	9660	9660	0
91	20240617	191900	82411240	9660	9660	9660	9660	0
92	20240617	191800	82411240	9660	9660	9660	9660	450
93	20240617	191700	82411240	9660	9660	9660	9660	0
94	20240617	191600	82411240	9660	9660	9660	9660	0
95	20240617	191500	82411240	9660	9660	9660	9660	0
96	20240617	191400	82411240	9660	9660	9660	9660	0
97	20240617	191300	82411240	9660	9660	9660	9660	0
98	20240617	191200	82411240	9660	9660	9660	9660	0
99	20240617	191100	82411240	9660	9660	9660	9660	0
100	20240617	191000	82411240	9660	9660	9660	9660	0
101	20240617	190900	82411240	9660	9660	9660	9660	0
102	20240617	190800	82411240	9660	9660	9660	9660	0
103	20240617	190700	82411240	9660	9660	9660	9660	0
104	20240617	190600	82411240	9660	9660	9660	9660	0
105	20240617	190500	82411240	9660	9660	9660	9660	0
106	20240617	190400	82411240	9660	9660	9660	9660	0
107	20240617	190300	82411240	9660	9660	9660	9660	0
108	20240617	190200	82411240	9660	9660	9660	9660	0
109	20240617	190100	82411240	9660	9660	9660	9660	0
110	20240617	190000	82411240	9660	9660	9660	9660	0
111	20240617	185900	82411240	9660	9660	9660	9660	0
112	20240617	185800	82411240	9660	9660	9660	9660	0
113	20240617	185700	82411240	9660	9660	9660	9660	0
114	20240617	185600	82411240	9660	9660	9660	9660	0
115	20240617	185500	82411240	9660	9660	9660	9660	0
116	20240617	185400	82411240	9660	9660	9660	9660	0
117	20240617	185300	82411240	9660	9660	9660	9660	0
118	20240617	185200	82411240	9660	9660	9660	9660	0
119	20240617	185100	82411240	9660	9660	9660	9660	0
120	20240617	185000	82411240	9660	9660	9660	9660	0
121	20240617	184900	82411240	9660	9660	9660	9660	0
122	20240617	184800	82411240	9660	9660	9660	9660	450
123	20240617	184700	82411240	9660	9660	9660	9660	0
124	20240617	184600	82411240	9660	9660	9660	9660	0
125	20240617	184500	82411240	9660	9660	9660	9660	0
126	20240617	184400	82411240	9660	9660	9660	9660	0
127	20240617	184300	82411240	9660	9660	9660	9660	0
128	20240617	184200	82411240	9660	9660	9660	9660	0
129	20240617	184100	82411240	9660	9660	9660	9660	0
130	20240617	184000	82411240	9660	9660	9660	9660	0
131	20240617	183900	82411240	9660	9660	9660	9660	0
132	20240617	183800	82411240	9660	9660	9660	9660	0
133	20240617	183700	82411240	9660	9660	9660	9660	0
134	20240617	183600	82411240	9660	9660	9660	9660	0
135	20240617	183500	82411240	9660	9660	9660	9660	0
136	20240617	183400	82411240	9660	9660	9660	9660	0
137	20240617	183300	82411240	9660	9660	9660	9660	0
138	20240617	183200	82411240	9660	9660	9660	9660	0
139	20240617	183100	82411240	9660	9660	9660	9660	0
140	20240617	183000	82411240	9660	9660	9660	9660	0
141	20240617	182900	82411240	9660	9660	9660	9660	0
142	20240617	182800	82411240	9660	9660	9660	9660	0
143	20240617	182700	82411240	9660	9660	9660	9660	0
144	20240617	182600	82411240	9660	9660	9660	9660	0
145	20240617	182500	82411240	9660	9660	9660	9660	0
146	20240617	182400	82411240	9660	9660	9660	9660	0
147	20240617	182300	82411240	9660	9660	9660	9660	0
148	20240617	182200	82411240	9660	9660	9660	9660	0
149	20240617	182100	82411240	9660	9660	9660	9660	0
150	20240617	182000	82411240	9660	9660	9660	9660	0
151	20240617	181900	82411240	9660	9660	9660	9660	0
152	20240617	181800	82411240	9660	9660	9660	9660	450
153	20240617	181700	82411240	9660	9660	9660	9660	0
154	20240617	181600	82411240	9660	9660	9660	9660	0
155	20240617	181500	82411240	9660	9660	9660	9660	0
156	20240617	181400	82411240	9660	9660	9660	9660	0
157	20240617	181300	82411240	9660	9660	9660	9660	0
158	20240617	181200	82411240	9660	9660	9660	9660	0
159	20240617	181100	82411240	9660	9660	9660	9660	0
160	20240617	181000	82411240	9660	9660	9660	9660	0
161	20240617	180900	82411240	9660	9660	9660	9660	0
162	20240617	180800	82411240	9660	9660	9660	9660	0
163	20240617	180700	82411240	9660	9660	9660	9660	0
164	20240617	180600	82411240	9660	9660	9660	9660	0
165	20240617	180500	82411240	9660	9660	9660	9660	0
166	20240617	180400	82411240	9660	9660	9660	9660	0
167	20240617	180300	82411240	9660	9660	9660	9660	0
168	20240617	180200	82411240	9660	9660	9660	9660	0
169	20240617	180100	82411240	9660	9660	9660	9660	0
170	20240617	180000	82411240	9660	9660	9660	9660	0
171	20240617	175900	82411240	9660	9660	9660	9660	0
172	20240617	175800	82411240	9660	9660	9660	9660	0
173	20240617	175700	82411240	9660	9660	9660	9660	0
174	20240617	175600	82411240	9660	9660	9660	9660	0
175	20240617	175500	82411240	9660	9660	9660	9660	0
176	20240617	175400	82411240	9660	9660	9660	9660	0
177	20240617	175300	82411240	9660	9660	9660	9660	0
178	20240617	175200	82411240	9660	9660	9660	9660	0
179	20240617	175100	82411240	9660	9660	9660	9660	0
180	20240617	175000	82411240	9660	9660	9660	9660	0
181	20240617	174900	82411240	9660	9660	9660	9660	0
182	20240617	174800	82411240	9660	9660	9660	9660	450
183	20240617	174700	82411240	9660	9660	9660	9660	0
184	20240617	174600	82411240	9660	9660	9660	9660	0
185	20240617	174500	82411240	9660	9660	9660	9660	0
186	20240617	174400	82411240	9660	9660	9660	9660	0
187	20240617	174300	82411240	9660	9660	9660	9660	0
188	20240617	174200	82411240	9660	9660	9660	9660	0
189	20240617	174100	82411240	9660	9660	9660	9660	0
190	20240617	174000	82411240	9660	9660	9660	9660	0
191	20240617	173900	82411240	9660	9660	9660	9660	0
192	20240617	173800	82411240	9660	9660	9660	9660	0
193	20240617	173700	82411240	9660	9660	9660	9660	0
194	20240617	173600	82411240	9660	9660	9660	9660	0
195	20240617	173500	82411240	9660	9660	9660	9660	0
196	20240617	173400	82411240	9660	9660	9660	9660	0
197	20240617	173300	82411240	9660	9660	9660	9660	0
198	20240617	173200	82411240	9660	9660	9660	9660	0
199	20240617	173100	82411240	9660	9660	9660	9660	0
200	20240617	173000	82411240	9660	9660	9660	9660	0
201	20240617	172900	82411240	9660	9660	9660	9660	0
202	20240617	172800	82411240	9660	9660	9660	9660	0
203	20240617	172700	82411240	9660	9660	9660	9660	0
204	20240617	172600	82411240	9660	9660	9660	9660	0
205	20240617	172500	82411240	9660	9660	9660	9660	0
206	20240617	172400	82411240	9660	9660	9660	9660	0
207	20240617	172300	82411240	9660	9660	9660	9660	0
208	20240617	172200	82411240	9660	9660	9660	9660	0
209	20240617	172100	82411240	9660	9660	9660	9660	0
210	20240617	172000	82411240	9660	9660	9660	9660	0
211	20240617	171900	82411240	9660	9660	9660	9660	0
212	20240617	171800	82411240	9660	9660	9660	9660	450
213	20240617	171700	82411240	9660	9660	9660	9660	0
214	20240617	171600	82411240	9660	9660	9660	9660	0
215	20240617	171500	82411240	9660	9660	9660	9660	0
216	20240617	171400	82411240	9660	9660	9660	9660	0
217	20240617	171300	82411240	9660	9660	9660	9660	0
218	20240617	171200	82411240	9660	9660	9660	9660	0
219	20240617	171100	82411240	9660	9660	9660	9660	0
220	20240617	171000	82411240	9660	9660	9660	9660	0
221	20240617	170900	82411240	9660	9660	9660	9660	0
222	20240617	170800	82411240	9660	9660	9660	9660	0
223	20240617	170700	82411240	9660	9660	9660	9660	0
224	20240617	170600	82411240	9660	9660	9660	9660	0
225	20240617	170500	82411240	9660	9660	9660	9660	0
226	20240617	170400	82411240	9660	9660	9660	9660	0
227	20240617	170300	82411240	9660	9660	9660	9660	0
228	20240617	170200	82411240	9660	9660	9660	9660	0
229	20240617	170100	82411240	9660	9660	9660	9660	0
230	20240617	170000	82411240	9660	9660	9660	9660	0
231	20240617	165900	82411240	9660	9660	9660	9660	0
232	20240617	165800	82411240	9660	9660	9660	9660	0
233	20240617	165700	82411240	9660	9660	9660	9660	0
234	20240617	165600	82411240	9660	9660	9660	9660	0
235	20240617	165500	82411240	9660	9660	9660	9660	0
236	20240617	165400	82411240	9660	9660	9660	9660	0
237	20240617	165300	82411240	9660	9660	9660	9660	0
238	20240617	165200	82411240	9660	9660	9660	9660	0
239	20240617	165100	82411240	9660	9660	9660	9660	0
240	20240617	165000	82411240	9660	9660	9660	9660	0
241	20240617	164900	82411240	9660	9660	9660	9660	0
242	20240617	164800	82411240	9660	9660	9660	9660	450
243	20240617	164700	82411240	9660	9660	9660	9660	0
244	20240617	164600	82411240	9660	9660	9660	9660	0
245	20240617	164500	82411240	9660	9660	9660	9660	0
246	20240617	164400	82411240	9660	9660	9660	9660	0
247	20240617	164300	82411240	9660	9660	9660	9660	0
248	20240617	164200	82411240	9660	9660	9660	9660	0
249	20240617	164100	82411240	9660	9660	9660	9660	0
250	20240617	164000	82411240	9660	9660	9660	9660	0
251	20240617	163900	82411240	9660	9660	9660	9660	0
252	20240617	163800	82411240	9660	9660	9660	9660	0
253	20240617	163700	82411240	9660	9660	9660	9660	0
254	20240617	163600	82411240	9660	9660	9660	9660	0
255	20240617	163500	82411240	9660	9660	9660	9660	0
256	20240617	163400	82411240	9660	9660	9660	9660	0
257	20240617	163300	82411240	9660	9660	9660	9660	0
258	20240617	163200	82411240	9660	9660	9660	9660	0
259	20240617	163100	82411240	9660	9660	9660	9660	0
260	20240617	163000	82411240	9660	9660	9660	9660	0
261	20240617	162900	82411240	9660	9660	9660	9660	0
262	20240617	162800	82411240	9660	9660	9660	9660	0
263	20240617	162700	82411240	9660	9660	9660	9660	0
264	20240617	162600	82411240	9660	9660	9660	9660	0
265	20240617	162500	82411240	9660	9660	9660	9660	0
266	20240617	162400	82411240	9660	9660	9660	9660	0
267	20240617	162300	82411240	9660	9660	9660	9660	0
268	20240617	162200	82411240	9660	9660	9660	9660	0
269	20240617	162100	82411240	9660	9660	9660	9660	0
270	20240617	162000	82411240	9660	9660	9660	9660	0
271	20240617	161900	82411240	9660	9660	9660	9660	0
272	20240617	161800	82411240	9660	9660	9660	9660	450
273	20240617	161700	82411240	9660	9660	9660	9660	0
274	20240617	161600	82411240	9660	9660	9660	9660	0
275	20240617	161500	82411240	9660	9660	9660	9660	0
276	20240617	161400	82411240	9660	9660	9660	9660	0
277	20240617	161300	82411240	9660	9660	9660	9660	0
278	20240617	161200	82411240	9660	9660	9660	9660	0
279	20240617	161100	82411240	9660	9660	9660	9660	0
280	20240617	161000	82411240	9660	9660	9660	9660	0
281	20240617	160900	82411240	9660	9660	9660	9660	0
282	20240617	160800	82411240	9660	9660	9660	9660	0
283	20240617	160700	82411240	9660	9660	9660	9660	0
284	20240617	160600	82411240	9660	9660	9660	9660	0
285	20240617	160500	82411240	9660	9660	9660	9660	0
286	20240617	160400	82411240	9660	9660	9660	9660	0
287	20240617	160300	82411240	9660	9660	9660	9660	0
288	20240617	160200	82411240	9660	9660	9660	9660	0
289	20240617	160100	82411240	9660	9660	9660	9660	0
290	20240617	160000	82411240	9660	9660	9660	9660	0
291	20240617	155900	82411240	9660	9660	9660	9660	0
292	20240617	155800	82411240	9660	9660	9660	9660	0
293	20240617	155700	82411240	9660	9660	9660	9660	0
294	20240617	155600	82411240	9660	9660	9660	9660	0
295	20240617	155500	82411240	9660	9660	9660	9660	0
296	20240617	155400	82411240	9660	9660	9660	9660	0
297	20240617	155300	82411240	9660	9660	9660	9660	0
298	20240617	155200	82411240	9660	9660	9660	9660	0
299	20240617	155100	82411240	9660	9660	9660	9660	0
300	20240617	155000	82411240	9660	9660	9660	9660	0
301	20240617	154900	82411240	9660	9660	9660	9660	0
302	20240617	154800	82411240	9660	9660	9660	9660	450
303	20240617	154700	82411240	9660	9660	9660	9660	0
304	20240617	154600	82411240	9660	9660	9660	9660	0
305	20240617	154500	82411240	9660	9660	9660	9660	0
306	20240617	154400	82411240	9660	9660	9660	9660	0
307	20240617	154300	82411240	9660	9660	9660	9660	0
308	20240617	154200	82411240	9660	9660	9660	9660	0
309	20240617	154100	82411240	9660	9660	9660	9660	0
310	20240617	154000	82411240	9660	9660	9660	9660	0
311	20240617	153900	82411240	9660	9660	9660	9660	0
312	20240617	153800	82411240	9660	9660	9660	9660	0
313	20240617	153700	82411240	9660	9660	9660	9660	0
314	20240617	153600	82411240	9660	9660	9660	9660	0
315	20240617	153500	82411240	9660	9660	9660	9660	0
316	20240617	153400	82411240	9660	9660	9660	9660	0
317	20240617	153300	82411240	9660	9660	9660	9660	0
318	20240617	153200	82411240	9660	9660	9660	9660	0
319	20240617	153100	82411240	9660	9660	9660	9660	0
320	20240617	153000	82411240	9660	9660	9660	9660	450
321	20240617	152900	78064240	9700	9700	9700	9700	0
322	20240617	152800	78064240	9700	9700	9700	9700	0
323	20240617	152700	78064240	9700	9700	9700	9700	0
324	20240617	152600	78064240	9700	9700	9700	9700	0
325	20240617	152500	78064240	9700	9700	9700	9700	0
326	20240617	152400	78064240	9700	9700	9700	9700	0
327	20240617	152300	78064240	9700	9700	9700	9700	0
328	20240617	152200	78064240	9700	9700	9700	9700	0
329	20240617	152100	78064240	9700	9700	9700	9700	0
330	20240617	152000	78064240	9700	9700	9700	9700	0
331	20240617	151900	78064240	9700	9700	9700	9700	0
332	20240617	151800	78064240	9700	9700	9700	9700	0
333	20240617	151700	78064240	9700	9700	9700	9700	0
334	20240617	151600	78064240	9700	9700	9700	9700	0
335	20240617	151500	78064240	9700	9700	9700	9700	0
336	20240617	151400	78064240	9700	9700	9700	9700	156
337	20240617	151300	76551040	9700	9700	9700	9700	0
338	20240617	151200	76551040	9700	9700	9700	9700	0
339	20240617	151100	76551040	9700	9700	9700	9700	0
340	20240617	151000	76551040	9700	9700	9700	9700	0
341	20240617	150900	76551040	9700	9700	9700	9700	44
342	20240617	150800	76124240	9700	9650	9700	9650	2
343	20240617	150700	76104890	9700	9700	9700	9700	0
344	20240617	150600	76104890	9700	9700	9700	9700	0
345	20240617	150500	76104890	9700	9700	9700	9700	5
346	20240617	150400	76056390	9700	9700	9700	9700	20
347	20240617	150300	75862390	9700	9700	9700	9700	0
348	20240617	150200	75862390	9700	9700	9700	9700	0
349	20240617	150100	75862390	9700	9700	9700	9700	0
350	20240617	150000	75862390	9700	9710	9710	9700	344
351	20240617	145900	72523590	9710	9710	9710	9710	0
352	20240617	145800	72523590	9710	9710	9710	9710	131
353	20240617	145700	71251580	9710	9700	9790	9700	43
354	20240617	145600	70833630	9700	9700	9700	9700	0
355	20240617	145500	70833630	9700	9700	9700	9700	11
356	20240617	145400	70726930	9700	9690	9700	9690	500
357	20240617	145300	65877060	9690	9690	9690	9690	0
358	20240617	145200	65877060	9690	9680	9700	9680	551
359	20240617	145100	60540350	9680	9680	9680	9680	0
360	20240617	145000	60540350	9680	9680	9680	9680	0
361	20240617	144900	60540350	9680	9680	9680	9680	0
362	20240617	144800	60540350	9680	9680	9680	9680	0
363	20240617	144700	60540350	9680	9680	9680	9680	0
364	20240617	144600	60540350	9680	9670	9680	9670	201
365	20240617	144500	58595400	9610	9610	9610	9610	72
366	20240617	144400	57903480	9610	9610	9610	9610	7
367	20240617	144300	57836210	9610	9670	9670	9590	19
368	20240617	144200	57653820	9600	9570	9600	9570	783
369	20240617	144100	50140390	9570	9570	9570	9570	200
370	20240617	144000	48226390	9560	9550	9560	9550	200
371	20240617	143900	46314480	9550	9550	9550	9550	200
372	20240617	143800	44404480	9540	9540	9540	9540	0
373	20240617	143700	44404480	9540	9540	9540	9540	0
374	20240617	143600	44404480	9540	9540	9540	9540	0
375	20240617	143500	44404480	9540	9540	9540	9540	0
376	20240617	143400	44404480	9540	9540	9540	9540	4
377	20240617	143300	44366320	9550	9550	9550	9550	0
378	20240617	143200	44366320	9550	9550	9550	9550	0
379	20240617	143100	44366320	9550	9550	9550	9550	0
380	20240617	143000	44366320	9550	9550	9550	9550	0
381	20240617	142900	44366320	9550	9550	9550	9550	0
382	20240617	142800	44366320	9550	9550	9550	9550	0
383	20240617	142700	44366320	9550	9550	9550	9550	0
384	20240617	142600	44366320	9550	9540	9550	9540	400
385	20240617	142500	40548320	9500	9500	9500	9500	215
386	20240617	142400	38505820	9550	9550	9550	9550	0
387	20240617	142300	38505820	9550	9550	9550	9550	0
388	20240617	142200	38505820	9550	9550	9550	9550	0
389	20240617	142100	38505820	9550	9550	9550	9550	0
390	20240617	142000	38505820	9550	9550	9550	9550	0
391	20240617	141900	38505820	9550	9550	9550	9550	0
392	20240617	141800	38505820	9550	9550	9550	9550	0
393	20240617	141700	38505820	9550	9550	9550	9550	0
394	20240617	141600	38505820	9550	9550	9550	9550	0
395	20240617	141500	38505820	9550	9550	9550	9550	0
396	20240617	141400	38505820	9550	9550	9550	9550	0
397	20240617	141300	38505820	9550	9550	9550	9550	0
398	20240617	141200	38505820	9550	9550	9550	9550	0
399	20240617	141100	38505820	9550	9550	9550	9550	0
400	20240617	141000	38505820	9550	9550	9550	9550	0
401	20240617	140900	38505820	9550	9550	9550	9550	0
402	20240617	140800	38505820	9550	9550	9550	9550	0
403	20240617	140700	38505820	9550	9550	9550	9550	0
404	20240617	140600	38505820	9550	9550	9550	9550	0
405	20240617	140500	38505820	9550	9550	9550	9550	0
406	20240617	140400	38505820	9550	9550	9550	9550	0
407	20240617	140300	38505820	9550	9550	9550	9550	0
408	20240617	140200	38505820	9550	9550	9550	9550	0
409	20240617	140100	38505820	9550	9550	9550	9550	0
410	20240617	140000	38505820	9550	9550	9550	9550	0
411	20240617	135900	38505820	9550	9550	9550	9550	0
412	20240617	135800	38505820	9550	9550	9550	9550	0
413	20240617	135700	38505820	9550	9550	9550	9550	0
414	20240617	135600	38505820	9550	9550	9550	9550	0
415	20240617	135500	38505820	9550	9550	9550	9550	0
416	20240617	135400	38505820	9550	9550	9550	9550	0
417	20240617	135300	38505820	9550	9550	9550	9550	0
418	20240617	135200	38505820	9550	9550	9550	9550	0
419	20240617	135100	38505820	9550	9550	9550	9550	0
420	20240617	135000	38505820	9550	9550	9550	9550	0
421	20240617	134900	38505820	9550	9550	9550	9550	0
422	20240617	134800	38505820	9550	9550	9550	9550	0
423	20240617	134700	38505820	9550	9550	9550	9550	3
424	20240617	134600	38477170	9550	9540	9550	9540	500
425	20240617	134500	33704170	9500	9500	9500	9500	147
426	20240617	134400	32307670	9500	9500	9500	9500	0
427	20240617	134300	32307670	9500	9500	9500	9500	0
428	20240617	134200	32307670	9500	9500	9500	9500	0
429	20240617	134100	32307670	9500	9500	9500	9500	0
430	20240617	134000	32307670	9500	9500	9500	9500	0
431	20240617	133900	32307670	9500	9500	9500	9500	0
432	20240617	133800	32307670	9500	9500	9500	9500	0
433	20240617	133700	32307670	9500	9530	9530	9500	354
434	20240617	133600	28940050	9540	9540	9540	9540	0
435	20240617	133500	28940050	9540	9540	9540	9540	50
436	20240617	133400	28463050	9530	9530	9530	9530	47
437	20240617	133300	28015140	9500	9500	9500	9500	0
438	20240617	133200	28015140	9500	9500	9500	9500	3
439	20240617	133100	27986640	9530	9530	9530	9530	0
440	20240617	133000	27986640	9530	9530	9530	9530	0
441	20240617	132900	27986640	9530	9530	9530	9530	0
442	20240617	132800	27986640	9530	9530	9530	9530	0
443	20240617	132700	27986640	9530	9530	9530	9530	0
444	20240617	132600	27986640	9530	9530	9530	9530	0
445	20240617	132500	27986640	9530	9530	9530	9530	0
446	20240617	132400	27986640	9530	9530	9530	9530	100
447	20240617	132300	27033640	9520	9520	9520	9520	0
448	20240617	132200	27033640	9520	9520	9520	9520	0
449	20240617	132100	27033640	9520	9520	9520	9520	0
450	20240617	132000	27033640	9520	9520	9520	9520	0
451	20240617	131900	27033640	9520	9520	9520	9520	0
452	20240617	131800	27033640	9520	9520	9520	9520	0
453	20240617	131700	27033640	9520	9520	9520	9520	0
454	20240617	131600	27033640	9520	9520	9520	9520	0
455	20240617	131500	27033640	9520	9510	9520	9510	400
456	20240617	131400	23226640	9510	9510	9510	9510	0
457	20240617	131300	23226640	9510	9510	9510	9510	0
458	20240617	131200	23226640	9510	9510	9510	9510	0
459	20240617	131100	23226640	9510	9510	9510	9510	0
460	20240617	131000	23226640	9510	9510	9510	9510	0
461	20240617	130900	23226640	9510	9510	9510	9510	0
462	20240617	130800	23226640	9510	9510	9510	9510	0
463	20240617	130700	23226640	9510	9510	9510	9510	200
464	20240617	130600	21324640	9510	9510	9510	9510	0
465	20240617	130500	21324640	9510	9510	9510	9510	21
466	20240617	130400	21124930	9510	9510	9510	9510	10
467	20240617	130300	21029830	9510	9510	9510	9510	0
468	20240617	130200	21029830	9510	9510	9510	9510	2
469	20240617	130100	21010810	9510	9510	9510	9510	0
470	20240617	130000	21010810	9510	9510	9510	9510	0
471	20240617	125900	21010810	9510	9510	9510	9510	1
472	20240617	125800	21001300	9500	9500	9500	9500	0
473	20240617	125700	21001300	9500	9500	9500	9500	0
474	20240617	125600	21001300	9500	9500	9500	9500	0
475	20240617	125500	21001300	9500	9500	9500	9500	16
476	20240617	125400	20849300	9500	9500	9500	9500	34
477	20240617	125300	20526300	9500	9500	9500	9500	0
478	20240617	125200	20526300	9500	9500	9500	9500	0
479	20240617	125100	20526300	9500	9500	9500	9500	0
480	20240617	125000	20526300	9500	9500	9500	9500	0
481	20240617	124900	20526300	9500	9500	9500	9500	0
482	20240617	124800	20526300	9500	9500	9500	9500	0
483	20240617	124700	20526300	9500	9500	9500	9500	0
484	20240617	124600	20526300	9500	9500	9500	9500	0
485	20240617	124500	20526300	9500	9500	9500	9500	0
486	20240617	124400	20526300	9500	9500	9500	9500	0
487	20240617	124300	20526300	9500	9500	9500	9500	1
488	20240617	124200	20516800	9480	9480	9480	9480	0
489	20240617	124100	20516800	9480	9480	9480	9480	2
490	20240617	124000	20497840	9500	9500	9500	9500	0
491	20240617	123900	20497840	9500	9500	9500	9500	0
492	20240617	123800	20497840	9500	9500	9500	9500	0
493	20240617	123700	20497840	9500	9500	9500	9500	0
494	20240617	123600	20497840	9500	9500	9500	9500	1
495	20240617	123500	20488340	9480	9490	9490	9480	36
496	20240617	123400	20146990	9490	9490	9490	9490	0
497	20240617	123300	20146990	9490	9490	9490	9490	0
498	20240617	123200	20146990	9490	9490	9490	9490	0
499	20240617	123100	20146990	9490	9490	9490	9490	3
500	20240617	123000	20118520	9500	9500	9500	9500	0
501	20240617	122900	20118520	9500	9500	9500	9500	0
502	20240617	122800	20118520	9500	9500	9500	9500	0
503	20240617	122700	20118520	9500	9500	9500	9500	0
504	20240617	122600	20118520	9500	9500	9500	9500	0
505	20240617	122500	20118520	9500	9500	9500	9500	0
506	20240617	122400	20118520	9500	9500	9500	9500	0
507	20240617	122300	20118520	9500	9510	9510	9500	266
508	20240617	122200	17590820	9520	9520	9520	9520	0
509	20240617	122100	17590820	9520	9520	9520	9520	0
510	20240617	122000	17590820	9520	9520	9520	9520	0
511	20240617	121900	17590820	9520	9520	9520	9520	0
512	20240617	121800	17590820	9520	9500	9520	9500	149
513	20240617	121700	16175120	9500	9500	9500	9500	0
514	20240617	121600	16175120	9500	9500	9500	9500	0
515	20240617	121500	16175120	9500	9500	9500	9500	0
516	20240617	121400	16175120	9500	9500	9500	9500	0
517	20240617	121300	16175120	9500	9500	9500	9500	0
518	20240617	121200	16175120	9500	9500	9500	9500	0
519	20240617	121100	16175120	9500	9500	9500	9500	0
520	20240617	121000	16175120	9500	9500	9500	9500	0
521	20240617	120900	16175120	9500	9500	9500	9500	0
522	20240617	120800	16175120	9500	9500	9500	9500	300
523	20240617	120700	13325120	9500	9500	9500	9500	25
524	20240617	120600	13087620	9500	9500	9500	9500	0
525	20240617	120500	13087620	9500	9500	9500	9500	0
526	20240617	120400	13087620	9500	9500	9500	9500	0
527	20240617	120300	13087620	9500	9500	9500	9500	0
528	20240617	120200	13087620	9500	9500	9500	9500	0
529	20240617	120100	13087620	9500	9500	9500	9500	0
530	20240617	120000	13087620	9500	9500	9500	9500	0
531	20240617	115900	13087620	9500	9500	9500	9500	0
532	20240617	115800	13087620	9500	9500	9500	9500	1
533	20240617	115700	13078120	9460	9460	9460	9460	0
534	20240617	115600	13078120	9460	9490	9490	9460	545
535	20240617	115500	7906640	9490	9490	9490	9490	1
536	20240617	115400	7897150	9450	9450	9450	9450	0
537	20240617	115300	7897150	9450	9450	9450	9450	0
538	20240617	115200	7897150	9450	9450	9450	9450	0
539	20240617	115100	7897150	9450	9450	9450	9450	0
540	20240617	115000	7897150	9450	9450	9450	9450	0
541	20240617	114900	7897150	9450	9450	9450	9450	0
542	20240617	114800	7897150	9450	9450	9450	9450	0
543	20240617	114700	7897150	9450	9450	9450	9450	0
544	20240617	114600	7897150	9450	9450	9450	9450	0
545	20240617	114500	7897150	9450	9450	9450	9450	0
546	20240617	114400	7897150	9450	9450	9450	9450	0
547	20240617	114300	7897150	9450	9450	9450	9450	0
548	20240617	114200	7897150	9450	9450	9450	9450	0
549	20240617	114100	7897150	9450	9450	9450	9450	0
550	20240617	114000	7897150	9450	9450	9450	9450	0
551	20240617	113900	7897150	9450	9450	9450	9450	0
552	20240617	113800	7897150	9450	9450	9450	9450	0
553	20240617	113700	7897150	9450	9450	9450	9450	0
554	20240617	113600	7897150	9450	9450	9450	9450	0
555	20240617	113500	7897150	9450	9450	9450	9450	0
556	20240617	113400	7897150	9450	9450	9450	9450	0
557	20240617	113300	7897150	9450	9450	9450	9450	25
558	20240617	113200	7660900	9490	9490	9490	9490	0
559	20240617	113100	7660900	9490	9490	9490	9490	0
560	20240617	113000	7660900	9490	9490	9490	9490	0
561	20240617	112900	7660900	9490	9490	9490	9490	0
562	20240617	112800	7660900	9490	9490	9490	9490	1
563	20240617	112700	7651410	9440	9440	9440	9440	12
564	20240617	112600	7538130	9500	9500	9500	9500	0
565	20240617	112500	7538130	9500	9500	9500	9500	0
566	20240617	112400	7538130	9500	9500	9500	9500	0
567	20240617	112300	7538130	9500	9500	9500	9500	0
568	20240617	112200	7538130	9500	9500	9500	9500	0
569	20240617	112100	7538130	9500	9500	9500	9500	0
570	20240617	112000	7538130	9500	9500	9500	9500	0
571	20240617	111900	7538130	9500	9500	9500	9500	0
572	20240617	111800	7538130	9500	9500	9500	9500	0
573	20240617	111700	7538130	9500	9500	9500	9500	0
574	20240617	111600	7538130	9500	9500	9500	9500	0
575	20240617	111500	7538130	9500	9500	9500	9500	0
576	20240617	111400	7538130	9500	9500	9500	9500	0
577	20240617	111300	7538130	9500	9500	9500	9500	0
578	20240617	111200	7538130	9500	9500	9500	9500	0
579	20240617	111100	7538130	9500	9500	9500	9500	0
580	20240617	111000	7538130	9500	9500	9500	9500	0
581	20240617	110900	7538130	9500	9500	9500	9500	0
582	20240617	110800	7538130	9500	9500	9500	9500	0
583	20240617	110700	7538130	9500	9500	9500	9500	0
584	20240617	110600	7538130	9500	9500	9500	9500	0
585	20240617	110500	7538130	9500	9500	9500	9500	0
586	20240617	110400	7538130	9500	9500	9500	9500	0
587	20240617	110300	7538130	9500	9500	9500	9500	1
588	20240617	110200	7528630	9440	9440	9440	9440	0
589	20240617	110100	7528630	9440	9440	9440	9440	0
590	20240617	110000	7528630	9440	9440	9440	9440	0
591	20240617	105900	7528630	9440	9440	9440	9440	0
592	20240617	105800	7528630	9440	9440	9440	9440	0
593	20240617	105700	7528630	9440	9440	9440	9440	70
594	20240617	105600	6867830	9500	9500	9500	9500	0
595	20240617	105500	6867830	9500	9500	9500	9500	0
596	20240617	105400	6867830	9500	9500	9500	9500	0
597	20240617	105300	6867830	9500	9500	9500	9500	0
598	20240617	105200	6867830	9500	9500	9500	9500	0
599	20240617	105100	6867830	9500	9500	9500	9500	1
600	20240617	105000	6858330	9440	9450	9450	9440	100
601	20240617	104900	5913770	9500	9500	9500	9500	0
602	20240617	104800	5913770	9500	9500	9500	9500	0
603	20240617	104700	5913770	9500	9500	9500	9500	0
604	20240617	104600	5913770	9500	9500	9500	9500	0
605	20240617	104500	5913770	9500	9500	9500	9500	0
606	20240617	104400	5913770	9500	9500	9500	9500	0
607	20240617	104300	5913770	9500	9500	9500	9500	0
608	20240617	104200	5913770	9500	9500	9500	9500	0
609	20240617	104100	5913770	9500	9500	9500	9500	0
610	20240617	104000	5913770	9500	9500	9500	9500	10
611	20240617	103900	5818770	9520	9520	9520	9520	0
612	20240617	103800	5818770	9520	9520	9520	9520	0
613	20240617	103700	5818770	9520	9520	9520	9520	0
614	20240617	103600	5818770	9520	9520	9520	9520	0
615	20240617	103500	5818770	9520	9520	9520	9520	0
616	20240617	103400	5818770	9520	9520	9520	9520	0
617	20240617	103300	5818770	9520	9520	9520	9520	0
618	20240617	103200	5818770	9520	9520	9520	9520	0
619	20240617	103100	5818770	9520	9520	9520	9520	0
620	20240617	103000	5818770	9520	9520	9520	9520	0
621	20240617	102900	5818770	9520	9520	9520	9520	0
622	20240617	102800	5818770	9520	9520	9520	9520	0
623	20240617	102700	5818770	9520	9520	9520	9520	0
624	20240617	102600	5818770	9520	9520	9520	9520	0
625	20240617	102500	5818770	9520	9520	9520	9520	5
626	20240617	102400	5771170	9520	9520	9520	9520	10
627	20240617	102300	5675970	9540	9540	9540	9540	0
628	20240617	102200	5675970	9540	9540	9540	9540	0
629	20240617	102100	5675970	9540	9540	9540	9540	0
630	20240617	102000	5675970	9540	9540	9540	9540	0
631	20240617	101900	5675970	9540	9540	9540	9540	0
632	20240617	101800	5675970	9540	9540	9540	9540	0
633	20240617	101700	5675970	9540	9540	9540	9540	0
634	20240617	101600	5675970	9540	9540	9540	9540	0
635	20240617	101500	5675970	9540	9540	9540	9540	0
636	20240617	101400	5675970	9540	9540	9540	9540	0
637	20240617	101300	5675970	9540	9540	9540	9540	0
638	20240617	101200	5675970	9540	9540	9540	9540	0
639	20240617	101100	5675970	9540	9540	9540	9540	100
640	20240617	101000	4721970	9540	9540	9540	9540	0
641	20240617	100900	4721970	9540	9540	9540	9540	0
642	20240617	100800	4721970	9540	9540	9540	9540	0
643	20240617	100700	4721970	9540	9540	9540	9540	0
644	20240617	100600	4721970	9540	9540	9540	9540	1
645	20240617	100500	4712430	9540	9540	9540	9540	0
646	20240617	100400	4712430	9540	9540	9540	9540	0
647	20240617	100300	4712430	9540	9540	9540	9540	0
648	20240617	100200	4712430	9540	9540	9540	9540	0
649	20240617	100100	4712430	9540	9540	9540	9540	9
650	20240617	100000	4626570	9560	9560	9560	9560	0
651	20240617	095900	4626570	9560	9560	9560	9560	0
652	20240617	095800	4626570	9560	9560	9560	9560	0
653	20240617	095700	4626570	9560	9560	9560	9560	0
654	20240617	095600	4626570	9560	9560	9560	9560	0
655	20240617	095500	4626570	9560	9560	9560	9560	0
656	20240617	095400	4626570	9560	9560	9560	9560	0
657	20240617	095300	4626570	9560	9560	9560	9560	0
658	20240617	095200	4626570	9560	9560	9560	9560	0
659	20240617	095100	4626570	9560	9560	9560	9560	0
660	20240617	095000	4626570	9560	9560	9560	9560	0
661	20240617	094900	4626570	9560	9560	9560	9560	1
662	20240617	094800	4617010	9430	9430	9430	9430	0
663	20240617	094700	4617010	9430	9430	9430	9430	1
664	20240617	094600	4607580	9560	9560	9560	9560	1
665	20240617	094500	4598020	9430	9430	9430	9430	0
666	20240617	094400	4598020	9430	9430	9430	9430	0
667	20240617	094300	4598020	9430	9430	9430	9430	36
668	20240617	094200	4258540	9560	9560	9560	9560	0
669	20240617	094100	4258540	9560	9560	9560	9560	1
670	20240617	094000	4248980	9380	9380	9380	9380	0
671	20240617	093900	4248980	9380	9380	9380	9380	0
672	20240617	093800	4248980	9380	9380	9380	9380	0
673	20240617	093700	4248980	9380	9380	9380	9380	0
674	20240617	093600	4248980	9380	9410	9410	9380	120
675	20240617	093500	3121430	9500	9500	9500	9500	0
676	20240617	093400	3121430	9500	9500	9500	9500	0
677	20240617	093300	3121430	9500	9500	9500	9500	0
678	20240617	093200	3121430	9500	9500	9500	9500	100
679	20240617	093100	2171430	9510	9510	9510	9510	103
680	20240617	093000	1191900	9590	9590	9590	9590	0
681	20240617	092900	1191900	9590	9590	9590	9590	0
682	20240617	092800	1191900	9590	9590	9590	9590	0
683	20240617	092700	1191900	9590	9590	9590	9590	0
684	20240617	092600	1191900	9590	9590	9590	9590	0
685	20240617	092500	1191900	9590	9590	9590	9590	0
686	20240617	092400	1191900	9590	9590	9590	9590	0
687	20240617	092300	1191900	9590	9590	9590	9590	0
688	20240617	092200	1191900	9590	9590	9590	9590	0
689	20240617	092100	1191900	9590	9590	9590	9590	0
690	20240617	092000	1191900	9590	9590	9590	9590	0
691	20240617	091900	1191900	9590	9580	9590	9580	2
692	20240617	091800	1172730	9590	9550	9590	9550	5
693	20240617	091700	1124940	9510	9510	9510	9510	0
694	20240617	091600	1124940	9510	9510	9510	9510	0
695	20240617	091500	1124940	9510	9510	9510	9510	5
696	20240617	091400	1077390	9510	9510	9510	9510	0
697	20240617	091300	1077390	9510	9510	9510	9510	0
698	20240617	091200	1077390	9510	9510	9510	9510	0
699	20240617	091100	1077390	9510	9510	9510	9510	0
700	20240617	091000	1077390	9510	9510	9510	9510	11
701	20240617	090900	972780	9550	9550	9550	9550	0
702	20240617	090800	972780	9550	9550	9550	9550	67
703	20240617	090700	332930	9550	9550	9550	9550	1
704	20240617	090600	323380	9550	9550	9550	9550	0
705	20240617	090500	323380	9550	9550	9550	9550	0
706	20240617	090400	323380	9550	9550	9550	9550	0
707	20240617	090300	323380	9550	9550	9550	9550	1
708	20240617	090200	313830	9510	9510	9510	9510	32
709	20240617	090100	9510	9510	9510	9510	9510	0
710	20240617	090000	9510	9510	9510	9510	9510	1