KissMeData/377330/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	212000	55788250	6930	6930	6930	6930	390
3	20240618	211900	55788250	6930	6930	6930	6930	0
4	20240618	211800	55788250	6930	6930	6930	6930	0
5	20240618	211700	55788250	6930	6930	6930	6930	0
6	20240618	211600	55788250	6930	6930	6930	6930	0
7	20240618	211500	55788250	6930	6930	6930	6930	0
8	20240618	211400	55788250	6930	6930	6930	6930	0
9	20240618	211300	55788250	6930	6930	6930	6930	0
10	20240618	211200	55788250	6930	6930	6930	6930	0
11	20240618	211100	55788250	6930	6930	6930	6930	0
12	20240618	211000	55788250	6930	6930	6930	6930	0
13	20240618	210900	55788250	6930	6930	6930	6930	0
14	20240618	210800	55788250	6930	6930	6930	6930	0
15	20240618	210700	55788250	6930	6930	6930	6930	0
16	20240618	210600	55788250	6930	6930	6930	6930	0
17	20240618	210500	55788250	6930	6930	6930	6930	0
18	20240618	210400	55788250	6930	6930	6930	6930	0
19	20240618	210300	55788250	6930	6930	6930	6930	0
20	20240618	210200	55788250	6930	6930	6930	6930	0
21	20240618	210100	55788250	6930	6930	6930	6930	0
22	20240618	210000	55788250	6930	6930	6930	6930	0
23	20240618	205900	55788250	6930	6930	6930	6930	0
24	20240618	205800	55788250	6930	6930	6930	6930	0
25	20240618	205700	55788250	6930	6930	6930	6930	0
26	20240618	205600	55788250	6930	6930	6930	6930	0
27	20240618	205500	55788250	6930	6930	6930	6930	0
28	20240618	205400	55788250	6930	6930	6930	6930	0
29	20240618	205300	55788250	6930	6930	6930	6930	0
30	20240618	205200	55788250	6930	6930	6930	6930	0
31	20240618	205100	55788250	6930	6930	6930	6930	0
32	20240618	205000	55788250	6930	6930	6930	6930	390
33	20240618	204900	55788250	6930	6930	6930	6930	0
34	20240618	204800	55788250	6930	6930	6930	6930	0
35	20240618	204700	55788250	6930	6930	6930	6930	0
36	20240618	204600	55788250	6930	6930	6930	6930	0
37	20240618	204500	55788250	6930	6930	6930	6930	0
38	20240618	204400	55788250	6930	6930	6930	6930	0
39	20240618	204300	55788250	6930	6930	6930	6930	0
40	20240618	204200	55788250	6930	6930	6930	6930	0
41	20240618	204100	55788250	6930	6930	6930	6930	0
42	20240618	204000	55788250	6930	6930	6930	6930	0
43	20240618	203900	55788250	6930	6930	6930	6930	0
44	20240618	203800	55788250	6930	6930	6930	6930	0
45	20240618	203700	55788250	6930	6930	6930	6930	0
46	20240618	203600	55788250	6930	6930	6930	6930	0
47	20240618	203500	55788250	6930	6930	6930	6930	0
48	20240618	203400	55788250	6930	6930	6930	6930	0
49	20240618	203300	55788250	6930	6930	6930	6930	0
50	20240618	203200	55788250	6930	6930	6930	6930	0
51	20240618	203100	55788250	6930	6930	6930	6930	0
52	20240618	203000	55788250	6930	6930	6930	6930	0
53	20240618	202900	55788250	6930	6930	6930	6930	0
54	20240618	202800	55788250	6930	6930	6930	6930	0
55	20240618	202700	55788250	6930	6930	6930	6930	0
56	20240618	202600	55788250	6930	6930	6930	6930	0
57	20240618	202500	55788250	6930	6930	6930	6930	0
58	20240618	202400	55788250	6930	6930	6930	6930	0
59	20240618	202300	55788250	6930	6930	6930	6930	0
60	20240618	202200	55788250	6930	6930	6930	6930	0
61	20240618	202100	55788250	6930	6930	6930	6930	0
62	20240618	202000	55788250	6930	6930	6930	6930	390
63	20240618	201900	55788250	6930	6930	6930	6930	0
64	20240618	201800	55788250	6930	6930	6930	6930	0
65	20240618	201700	55788250	6930	6930	6930	6930	0
66	20240618	201600	55788250	6930	6930	6930	6930	0
67	20240618	201500	55788250	6930	6930	6930	6930	0
68	20240618	201400	55788250	6930	6930	6930	6930	0
69	20240618	201300	55788250	6930	6930	6930	6930	0
70	20240618	201200	55788250	6930	6930	6930	6930	0
71	20240618	201100	55788250	6930	6930	6930	6930	0
72	20240618	201000	55788250	6930	6930	6930	6930	0
73	20240618	200900	55788250	6930	6930	6930	6930	0
74	20240618	200800	55788250	6930	6930	6930	6930	0
75	20240618	200700	55788250	6930	6930	6930	6930	0
76	20240618	200600	55788250	6930	6930	6930	6930	0
77	20240618	200500	55788250	6930	6930	6930	6930	0
78	20240618	200400	55788250	6930	6930	6930	6930	0
79	20240618	200300	55788250	6930	6930	6930	6930	0
80	20240618	200200	55788250	6930	6930	6930	6930	0
81	20240618	200100	55788250	6930	6930	6930	6930	0
82	20240618	200000	55788250	6930	6930	6930	6930	0
83	20240618	195900	55788250	6930	6930	6930	6930	0
84	20240618	195800	55788250	6930	6930	6930	6930	0
85	20240618	195700	55788250	6930	6930	6930	6930	0
86	20240618	195600	55788250	6930	6930	6930	6930	0
87	20240618	195500	55788250	6930	6930	6930	6930	0
88	20240618	195400	55788250	6930	6930	6930	6930	0
89	20240618	195300	55788250	6930	6930	6930	6930	0
90	20240618	195200	55788250	6930	6930	6930	6930	0
91	20240618	195100	55788250	6930	6930	6930	6930	0
92	20240618	195000	55788250	6930	6930	6930	6930	390
93	20240618	194900	55788250	6930	6930	6930	6930	0
94	20240618	194800	55788250	6930	6930	6930	6930	0
95	20240618	194700	55788250	6930	6930	6930	6930	0
96	20240618	194600	55788250	6930	6930	6930	6930	0
97	20240618	194500	55788250	6930	6930	6930	6930	0
98	20240618	194400	55788250	6930	6930	6930	6930	0
99	20240618	194300	55788250	6930	6930	6930	6930	0
100	20240618	194200	55788250	6930	6930	6930	6930	0
101	20240618	194100	55788250	6930	6930	6930	6930	0
102	20240618	194000	55788250	6930	6930	6930	6930	0
103	20240618	193900	55788250	6930	6930	6930	6930	0
104	20240618	193800	55788250	6930	6930	6930	6930	0
105	20240618	193700	55788250	6930	6930	6930	6930	0
106	20240618	193600	55788250	6930	6930	6930	6930	0
107	20240618	193500	55788250	6930	6930	6930	6930	0
108	20240618	193400	55788250	6930	6930	6930	6930	0
109	20240618	193300	55788250	6930	6930	6930	6930	0
110	20240618	193200	55788250	6930	6930	6930	6930	0
111	20240618	193100	55788250	6930	6930	6930	6930	0
112	20240618	193000	55788250	6930	6930	6930	6930	0
113	20240618	192900	55788250	6930	6930	6930	6930	0
114	20240618	192800	55788250	6930	6930	6930	6930	0
115	20240618	192700	55788250	6930	6930	6930	6930	0
116	20240618	192600	55788250	6930	6930	6930	6930	0
117	20240618	192500	55788250	6930	6930	6930	6930	0
118	20240618	192400	55788250	6930	6930	6930	6930	0
119	20240618	192300	55788250	6930	6930	6930	6930	0
120	20240618	192200	55788250	6930	6930	6930	6930	0
121	20240618	192100	55788250	6930	6930	6930	6930	0
122	20240618	192000	55788250	6930	6930	6930	6930	390
123	20240618	191900	55788250	6930	6930	6930	6930	0
124	20240618	191800	55788250	6930	6930	6930	6930	0
125	20240618	191700	55788250	6930	6930	6930	6930	0
126	20240618	191600	55788250	6930	6930	6930	6930	0
127	20240618	191500	55788250	6930	6930	6930	6930	0
128	20240618	191400	55788250	6930	6930	6930	6930	0
129	20240618	191300	55788250	6930	6930	6930	6930	0
130	20240618	191200	55788250	6930	6930	6930	6930	0
131	20240618	191100	55788250	6930	6930	6930	6930	0
132	20240618	191000	55788250	6930	6930	6930	6930	0
133	20240618	190900	55788250	6930	6930	6930	6930	0
134	20240618	190800	55788250	6930	6930	6930	6930	0
135	20240618	190700	55788250	6930	6930	6930	6930	0
136	20240618	190600	55788250	6930	6930	6930	6930	0
137	20240618	190500	55788250	6930	6930	6930	6930	0
138	20240618	190400	55788250	6930	6930	6930	6930	0
139	20240618	190300	55788250	6930	6930	6930	6930	0
140	20240618	190200	55788250	6930	6930	6930	6930	0
141	20240618	190100	55788250	6930	6930	6930	6930	0
142	20240618	190000	55788250	6930	6930	6930	6930	0
143	20240618	185900	55788250	6930	6930	6930	6930	0
144	20240618	185800	55788250	6930	6930	6930	6930	0
145	20240618	185700	55788250	6930	6930	6930	6930	0
146	20240618	185600	55788250	6930	6930	6930	6930	0
147	20240618	185500	55788250	6930	6930	6930	6930	0
148	20240618	185400	55788250	6930	6930	6930	6930	0
149	20240618	185300	55788250	6930	6930	6930	6930	0
150	20240618	185200	55788250	6930	6930	6930	6930	0
151	20240618	185100	55788250	6930	6930	6930	6930	0
152	20240618	185000	55788250	6930	6930	6930	6930	390
153	20240618	184900	55788250	6930	6930	6930	6930	0
154	20240618	184800	55788250	6930	6930	6930	6930	0
155	20240618	184700	55788250	6930	6930	6930	6930	0
156	20240618	184600	55788250	6930	6930	6930	6930	0
157	20240618	184500	55788250	6930	6930	6930	6930	0
158	20240618	184400	55788250	6930	6930	6930	6930	0
159	20240618	184300	55788250	6930	6930	6930	6930	0
160	20240618	184200	55788250	6930	6930	6930	6930	0
161	20240618	184100	55788250	6930	6930	6930	6930	0
162	20240618	184000	55788250	6930	6930	6930	6930	0
163	20240618	183900	55788250	6930	6930	6930	6930	0
164	20240618	183800	55788250	6930	6930	6930	6930	0
165	20240618	183700	55788250	6930	6930	6930	6930	0
166	20240618	183600	55788250	6930	6930	6930	6930	0
167	20240618	183500	55788250	6930	6930	6930	6930	0
168	20240618	183400	55788250	6930	6930	6930	6930	0
169	20240618	183300	55788250	6930	6930	6930	6930	0
170	20240618	183200	55788250	6930	6930	6930	6930	0
171	20240618	183100	55788250	6930	6930	6930	6930	0
172	20240618	183000	55788250	6930	6930	6930	6930	0
173	20240618	182900	55788250	6930	6930	6930	6930	0
174	20240618	182800	55788250	6930	6930	6930	6930	0
175	20240618	182700	55788250	6930	6930	6930	6930	0
176	20240618	182600	55788250	6930	6930	6930	6930	0
177	20240618	182500	55788250	6930	6930	6930	6930	0
178	20240618	182400	55788250	6930	6930	6930	6930	0
179	20240618	182300	55788250	6930	6930	6930	6930	0
180	20240618	182200	55788250	6930	6930	6930	6930	0
181	20240618	182100	55788250	6930	6930	6930	6930	0
182	20240618	182000	55788250	6930	6930	6930	6930	390
183	20240618	181900	55788250	6930	6930	6930	6930	0
184	20240618	181800	55788250	6930	6930	6930	6930	0
185	20240618	181700	55788250	6930	6930	6930	6930	0
186	20240618	181600	55788250	6930	6930	6930	6930	0
187	20240618	181500	55788250	6930	6930	6930	6930	0
188	20240618	181400	55788250	6930	6930	6930	6930	0
189	20240618	181300	55788250	6930	6930	6930	6930	0
190	20240618	181200	55788250	6930	6930	6930	6930	0
191	20240618	181100	55788250	6930	6930	6930	6930	0
192	20240618	181000	55788250	6930	6930	6930	6930	0
193	20240618	180900	55788250	6930	6930	6930	6930	0
194	20240618	180800	55788250	6930	6930	6930	6930	0
195	20240618	180700	55788250	6930	6930	6930	6930	0
196	20240618	180600	55788250	6930	6930	6930	6930	0
197	20240618	180500	55788250	6930	6930	6930	6930	0
198	20240618	180400	55788250	6930	6930	6930	6930	0
199	20240618	180300	55788250	6930	6930	6930	6930	0
200	20240618	180200	55788250	6930	6930	6930	6930	0
201	20240618	180100	55788250	6930	6930	6930	6930	0
202	20240618	180000	55788250	6930	6930	6930	6930	0
203	20240618	175900	55788250	6930	6930	6930	6930	0
204	20240618	175800	55788250	6930	6930	6930	6930	0
205	20240618	175700	55788250	6930	6930	6930	6930	0
206	20240618	175600	55788250	6930	6930	6930	6930	0
207	20240618	175500	55788250	6930	6930	6930	6930	0
208	20240618	175400	55788250	6930	6930	6930	6930	0
209	20240618	175300	55788250	6930	6930	6930	6930	0
210	20240618	175200	55788250	6930	6930	6930	6930	0
211	20240618	175100	55788250	6930	6930	6930	6930	0
212	20240618	175000	55788250	6930	6930	6930	6930	390
213	20240618	174900	55788250	6930	6930	6930	6930	0
214	20240618	174800	55788250	6930	6930	6930	6930	0
215	20240618	174700	55788250	6930	6930	6930	6930	0
216	20240618	174600	55788250	6930	6930	6930	6930	0
217	20240618	174500	55788250	6930	6930	6930	6930	0
218	20240618	174400	55788250	6930	6930	6930	6930	0
219	20240618	174300	55788250	6930	6930	6930	6930	0
220	20240618	174200	55788250	6930	6930	6930	6930	0
221	20240618	174100	55788250	6930	6930	6930	6930	0
222	20240618	174000	55788250	6930	6930	6930	6930	0
223	20240618	173900	55788250	6930	6930	6930	6930	0
224	20240618	173800	55788250	6930	6930	6930	6930	0
225	20240618	173700	55788250	6930	6930	6930	6930	0
226	20240618	173600	55788250	6930	6930	6930	6930	0
227	20240618	173500	55788250	6930	6930	6930	6930	0
228	20240618	173400	55788250	6930	6930	6930	6930	0
229	20240618	173300	55788250	6930	6930	6930	6930	0
230	20240618	173200	55788250	6930	6930	6930	6930	0
231	20240618	173100	55788250	6930	6930	6930	6930	0
232	20240618	173000	55788250	6930	6930	6930	6930	0
233	20240618	172900	55788250	6930	6930	6930	6930	0
234	20240618	172800	55788250	6930	6930	6930	6930	0
235	20240618	172700	55788250	6930	6930	6930	6930	0
236	20240618	172600	55788250	6930	6930	6930	6930	0
237	20240618	172500	55788250	6930	6930	6930	6930	0
238	20240618	172400	55788250	6930	6930	6930	6930	0
239	20240618	172300	55788250	6930	6930	6930	6930	0
240	20240618	172200	55788250	6930	6930	6930	6930	0
241	20240618	172100	55788250	6930	6930	6930	6930	0
242	20240618	172000	55788250	6930	6930	6930	6930	390
243	20240618	171900	55788250	6930	6930	6930	6930	0
244	20240618	171800	55788250	6930	6930	6930	6930	0
245	20240618	171700	55788250	6930	6930	6930	6930	0
246	20240618	171600	55788250	6930	6930	6930	6930	0
247	20240618	171500	55788250	6930	6930	6930	6930	0
248	20240618	171400	55788250	6930	6930	6930	6930	0
249	20240618	171300	55788250	6930	6930	6930	6930	0
250	20240618	171200	55788250	6930	6930	6930	6930	0
251	20240618	171100	55788250	6930	6930	6930	6930	0
252	20240618	171000	55788250	6930	6930	6930	6930	0
253	20240618	170900	55788250	6930	6930	6930	6930	0
254	20240618	170800	55788250	6930	6930	6930	6930	0
255	20240618	170700	55788250	6930	6930	6930	6930	0
256	20240618	170600	55788250	6930	6930	6930	6930	0
257	20240618	170500	55788250	6930	6930	6930	6930	0
258	20240618	170400	55788250	6930	6930	6930	6930	0
259	20240618	170300	55788250	6930	6930	6930	6930	0
260	20240618	170200	55788250	6930	6930	6930	6930	0
261	20240618	170100	55788250	6930	6930	6930	6930	0
262	20240618	170000	55788250	6930	6930	6930	6930	0
263	20240618	165900	55788250	6930	6930	6930	6930	0
264	20240618	165800	55788250	6930	6930	6930	6930	0
265	20240618	165700	55788250	6930	6930	6930	6930	0
266	20240618	165600	55788250	6930	6930	6930	6930	0
267	20240618	165500	55788250	6930	6930	6930	6930	0
268	20240618	165400	55788250	6930	6930	6930	6930	0
269	20240618	165300	55788250	6930	6930	6930	6930	0
270	20240618	165200	55788250	6930	6930	6930	6930	0
271	20240618	165100	55788250	6930	6930	6930	6930	0
272	20240618	165000	55788250	6930	6930	6930	6930	390
273	20240618	164900	55788250	6930	6930	6930	6930	0
274	20240618	164800	55788250	6930	6930	6930	6930	0
275	20240618	164700	55788250	6930	6930	6930	6930	0
276	20240618	164600	55788250	6930	6930	6930	6930	0
277	20240618	164500	55788250	6930	6930	6930	6930	0
278	20240618	164400	55788250	6930	6930	6930	6930	0
279	20240618	164300	55788250	6930	6930	6930	6930	0
280	20240618	164200	55788250	6930	6930	6930	6930	0
281	20240618	164100	55788250	6930	6930	6930	6930	0
282	20240618	164000	55788250	6930	6930	6930	6930	0
283	20240618	163900	55788250	6930	6930	6930	6930	0
284	20240618	163800	55788250	6930	6930	6930	6930	0
285	20240618	163700	55788250	6930	6930	6930	6930	0
286	20240618	163600	55788250	6930	6930	6930	6930	0
287	20240618	163500	55788250	6930	6930	6930	6930	0
288	20240618	163400	55788250	6930	6930	6930	6930	0
289	20240618	163300	55788250	6930	6930	6930	6930	0
290	20240618	163200	55788250	6930	6930	6930	6930	0
291	20240618	163100	55788250	6930	6930	6930	6930	0
292	20240618	163000	55788250	6930	6930	6930	6930	0
293	20240618	162900	55788250	6930	6930	6930	6930	0
294	20240618	162800	55788250	6930	6930	6930	6930	0
295	20240618	162700	55788250	6930	6930	6930	6930	0
296	20240618	162600	55788250	6930	6930	6930	6930	0
297	20240618	162500	55788250	6930	6930	6930	6930	0
298	20240618	162400	55788250	6930	6930	6930	6930	0
299	20240618	162300	55788250	6930	6930	6930	6930	0
300	20240618	162200	55788250	6930	6930	6930	6930	0
301	20240618	162100	55788250	6930	6930	6930	6930	0
302	20240618	162000	55788250	6930	6930	6930	6930	390
303	20240618	161900	55788250	6930	6930	6930	6930	0
304	20240618	161800	55788250	6930	6930	6930	6930	0
305	20240618	161700	55788250	6930	6930	6930	6930	0
306	20240618	161600	55788250	6930	6930	6930	6930	0
307	20240618	161500	55788250	6930	6930	6930	6930	0
308	20240618	161400	55788250	6930	6930	6930	6930	0
309	20240618	161300	55788250	6930	6930	6930	6930	0
310	20240618	161200	55788250	6930	6930	6930	6930	0
311	20240618	161100	55788250	6930	6930	6930	6930	0
312	20240618	161000	55788250	6930	6930	6930	6930	0
313	20240618	160900	55788250	6930	6930	6930	6930	0
314	20240618	160800	55788250	6930	6930	6930	6930	0
315	20240618	160700	55788250	6930	6930	6930	6930	0
316	20240618	160600	55788250	6930	6930	6930	6930	0
317	20240618	160500	55788250	6930	6930	6930	6930	0
318	20240618	160400	55788250	6930	6930	6930	6930	0
319	20240618	160300	55788250	6930	6930	6930	6930	0
320	20240618	160200	55788250	6930	6930	6930	6930	0
321	20240618	160100	55788250	6930	6930	6930	6930	0
322	20240618	160000	55788250	6930	6930	6930	6930	0
323	20240618	155900	55788250	6930	6930	6930	6930	0
324	20240618	155800	55788250	6930	6930	6930	6930	0
325	20240618	155700	55788250	6930	6930	6930	6930	0
326	20240618	155600	55788250	6930	6930	6930	6930	0
327	20240618	155500	55788250	6930	6930	6930	6930	0
328	20240618	155400	55788250	6930	6930	6930	6930	0
329	20240618	155300	55788250	6930	6930	6930	6930	0
330	20240618	155200	55788250	6930	6930	6930	6930	0
331	20240618	155100	55788250	6930	6930	6930	6930	0
332	20240618	155000	55788250	6930	6930	6930	6930	390
333	20240618	154900	55788250	6930	6930	6930	6930	0
334	20240618	154800	55788250	6930	6930	6930	6930	0
335	20240618	154700	55788250	6930	6930	6930	6930	0
336	20240618	154600	55788250	6930	6930	6930	6930	0
337	20240618	154500	55788250	6930	6930	6930	6930	0
338	20240618	154400	55788250	6930	6930	6930	6930	0
339	20240618	154300	55788250	6930	6930	6930	6930	0
340	20240618	154200	55788250	6930	6930	6930	6930	0
341	20240618	154100	55788250	6930	6930	6930	6930	0
342	20240618	154000	55788250	6930	6930	6930	6930	0
343	20240618	153900	55788250	6930	6930	6930	6930	0
344	20240618	153800	55788250	6930	6930	6930	6930	0
345	20240618	153700	55788250	6930	6930	6930	6930	0
346	20240618	153600	55788250	6930	6930	6930	6930	0
347	20240618	153500	55788250	6930	6930	6930	6930	0
348	20240618	153400	55788250	6930	6930	6930	6930	0
349	20240618	153300	55788250	6930	6930	6930	6930	0
350	20240618	153200	55788250	6930	6930	6930	6930	0
351	20240618	153100	55788250	6930	6930	6930	6930	0
352	20240618	153000	55788250	6930	6930	6930	6930	390
353	20240618	152900	53085550	6930	6930	6930	6930	0
354	20240618	152800	53085550	6930	6930	6930	6930	0
355	20240618	152700	53085550	6930	6930	6930	6930	0
356	20240618	152600	53085550	6930	6930	6930	6930	0
357	20240618	152500	53085550	6930	6930	6930	6930	0
358	20240618	152400	53085550	6930	6930	6930	6930	0
359	20240618	152300	53085550	6930	6930	6930	6930	0
360	20240618	152200	53085550	6930	6930	6930	6930	0
361	20240618	152100	53085550	6930	6930	6930	6930	0
362	20240618	152000	53085550	6930	6930	6930	6930	0
363	20240618	151900	53085550	6930	6930	6930	6930	229
364	20240618	151800	51498580	6930	6930	6930	6930	0
365	20240618	151700	51498580	6930	6930	6930	6930	0
366	20240618	151600	51498580	6930	6930	6930	6930	0
367	20240618	151500	51498580	6930	6930	6930	6930	1
368	20240618	151400	51491650	6930	6930	6930	6930	0
369	20240618	151300	51491650	6930	6930	6930	6930	200
370	20240618	151200	50105650	6940	6940	6940	6940	20
371	20240618	151100	49966850	6930	6930	6930	6930	0
372	20240618	151000	49966850	6930	6930	6930	6930	0
373	20240618	150900	49966850	6930	6930	6930	6930	0
374	20240618	150800	49966850	6930	6930	6930	6930	0
375	20240618	150700	49966850	6930	6930	6930	6930	0
376	20240618	150600	49966850	6930	6930	6930	6930	0
377	20240618	150500	49966850	6930	6930	6930	6930	2
378	20240618	150400	49952990	6920	6920	6920	6920	0
379	20240618	150300	49952990	6920	6920	6920	6920	0
380	20240618	150200	49952990	6920	6920	6920	6920	0
381	20240618	150100	49952990	6920	6920	6920	6920	599
382	20240618	150000	45807910	6950	6920	6950	6920	106
383	20240618	145900	45074210	6920	6930	6930	6920	2
384	20240618	145800	45060360	6950	6950	6950	6950	0
385	20240618	145700	45060360	6950	6950	6950	6950	0
386	20240618	145600	45060360	6950	6950	6950	6950	2
387	20240618	145500	45046460	6930	6930	6930	6930	312
388	20240618	145400	42884300	6930	6930	6930	6930	0
389	20240618	145300	42884300	6930	6930	6930	6930	49
390	20240618	145200	42544730	6930	6930	6930	6930	0
391	20240618	145100	42544730	6930	6930	6930	6930	41
392	20240618	145000	42260600	6930	6930	6930	6930	0
393	20240618	144900	42260600	6930	6930	6930	6930	0
394	20240618	144800	42260600	6930	6930	6930	6930	0
395	20240618	144700	42260600	6930	6930	6930	6930	0
396	20240618	144600	42260600	6930	6940	6940	6930	387
397	20240618	144500	39574830	6940	6940	6940	6940	0
398	20240618	144400	39574830	6940	6940	6940	6940	0
399	20240618	144300	39574830	6940	6940	6940	6940	0
400	20240618	144200	39574830	6940	6940	6940	6940	0
401	20240618	144100	39574830	6940	6940	6940	6940	0
402	20240618	144000	39574830	6940	6940	6940	6940	0
403	20240618	143900	39574830	6940	6940	6940	6940	0
404	20240618	143800	39574830	6940	6940	6940	6940	1
405	20240618	143700	39567890	6950	6950	6950	6950	0
406	20240618	143600	39567890	6950	6950	6950	6950	0
407	20240618	143500	39567890	6950	6950	6950	6950	0
408	20240618	143400	39567890	6950	6950	6950	6950	0
409	20240618	143300	39567890	6950	6950	6950	6950	0
410	20240618	143200	39567890	6950	6950	6950	6950	0
411	20240618	143100	39567890	6950	6950	6950	6950	490
412	20240618	143000	36162390	6950	6950	6950	6950	0
413	20240618	142900	36162390	6950	6950	6950	6950	0
414	20240618	142800	36162390	6950	6950	6950	6950	0
415	20240618	142700	36162390	6950	6950	6950	6950	0
416	20240618	142600	36162390	6950	6950	6950	6950	0
417	20240618	142500	36162390	6950	6950	6950	6950	0
418	20240618	142400	36162390	6950	6950	6950	6950	0
419	20240618	142300	36162390	6950	6950	6950	6950	21
420	20240618	142200	36016440	6970	6970	6970	6970	0
421	20240618	142100	36016440	6970	6970	6970	6970	0
422	20240618	142000	36016440	6970	6970	6970	6970	0
423	20240618	141900	36016440	6970	6970	6970	6970	0
424	20240618	141800	36016440	6970	6970	6970	6970	0
425	20240618	141700	36016440	6970	6970	6970	6970	0
426	20240618	141600	36016440	6970	6970	6970	6970	0
427	20240618	141500	36016440	6970	6970	6970	6970	0
428	20240618	141400	36016440	6970	6970	6970	6970	0
429	20240618	141300	36016440	6970	6970	6970	6970	0
430	20240618	141200	36016440	6970	6970	6970	6970	1
431	20240618	141100	36009470	6960	6950	6960	6950	12
432	20240618	141000	35925970	6950	6950	6950	6950	0
433	20240618	140900	35925970	6950	6950	6950	6950	0
434	20240618	140800	35925970	6950	6950	6950	6950	0
435	20240618	140700	35925970	6950	6950	6950	6950	0
436	20240618	140600	35925970	6950	6950	6950	6950	0
437	20240618	140500	35925970	6950	6950	6950	6950	0
438	20240618	140400	35925970	6950	6950	6950	6950	2
439	20240618	140300	35912070	6950	6950	6950	6950	0
440	20240618	140200	35912070	6950	6950	6950	6950	0
441	20240618	140100	35912070	6950	6950	6950	6950	0
442	20240618	140000	35912070	6950	6950	6950	6950	77
443	20240618	135900	35376920	6950	6950	6950	6950	0
444	20240618	135800	35376920	6950	6950	6950	6950	0
445	20240618	135700	35376920	6950	6950	6950	6950	0
446	20240618	135600	35376920	6950	6950	6950	6950	0
447	20240618	135500	35376920	6950	6950	6950	6950	0
448	20240618	135400	35376920	6950	6950	6950	6950	10
449	20240618	135300	35307420	6950	6950	6950	6950	1
450	20240618	135200	35300470	6950	6950	6950	6950	0
451	20240618	135100	35300470	6950	6950	6950	6950	0
452	20240618	135000	35300470	6950	6950	6950	6950	0
453	20240618	134900	35300470	6950	6950	6950	6950	1
454	20240618	134800	35293520	6960	6960	6960	6960	282
455	20240618	134700	33330800	6960	6960	6960	6960	0
456	20240618	134600	33330800	6960	6960	6960	6960	0
457	20240618	134500	33330800	6960	6960	6960	6960	3
458	20240618	134400	33309920	6960	6960	6960	6960	0
459	20240618	134300	33309920	6960	6960	6960	6960	100
460	20240618	134200	32613920	6960	6970	6970	6960	11
461	20240618	134100	32537260	6960	6960	6960	6960	0
462	20240618	134000	32537260	6960	6960	6960	6960	0
463	20240618	133900	32537260	6960	6960	6960	6960	0
464	20240618	133800	32537260	6960	6960	6960	6960	0
465	20240618	133700	32537260	6960	6960	6960	6960	0
466	20240618	133600	32537260	6960	6960	6960	6960	0
467	20240618	133500	32537260	6960	6960	6960	6960	50
468	20240618	133400	32189260	6960	6960	6960	6960	1
469	20240618	133300	32182300	6970	6970	6970	6970	3
470	20240618	133200	32161390	6960	6960	6960	6960	0
471	20240618	133100	32161390	6960	6960	6960	6960	0
472	20240618	133000	32161390	6960	6960	6960	6960	0
473	20240618	132900	32161390	6960	6960	6960	6960	4
474	20240618	132800	32133550	6960	6960	6960	6960	0
475	20240618	132700	32133550	6960	6960	6960	6960	0
476	20240618	132600	32133550	6960	6960	6960	6960	125
477	20240618	132500	31263550	6960	6960	6960	6960	36
478	20240618	132400	31012990	6960	6960	6960	6960	0
479	20240618	132300	31012990	6960	6960	6960	6960	0
480	20240618	132200	31012990	6960	6960	6960	6960	0
481	20240618	132100	31012990	6960	6960	6960	6960	0
482	20240618	132000	31012990	6960	6960	6960	6960	0
483	20240618	131900	31012990	6960	6960	6960	6960	0
484	20240618	131800	31012990	6960	6960	6960	6960	0
485	20240618	131700	31012990	6960	6960	6960	6960	0
486	20240618	131600	31012990	6960	6960	6960	6960	0
487	20240618	131500	31012990	6960	6960	6960	6960	300
488	20240618	131400	28924990	6970	6970	6970	6970	0
489	20240618	131300	28924990	6970	6970	6970	6970	0
490	20240618	131200	28924990	6970	6970	6970	6970	200
491	20240618	131100	27530990	6960	6960	6960	6960	0
492	20240618	131000	27530990	6960	6960	6960	6960	0
493	20240618	130900	27530990	6960	6960	6960	6960	0
494	20240618	130800	27530990	6960	6960	6960	6960	0
495	20240618	130700	27530990	6960	6960	6960	6960	20
496	20240618	130600	27391790	6970	6970	6970	6970	6
497	20240618	130500	27349970	6970	6970	6970	6970	0
498	20240618	130400	27349970	6970	6970	6970	6970	0
499	20240618	130300	27349970	6970	6970	6970	6970	0
500	20240618	130200	27349970	6970	6970	6970	6970	200
501	20240618	130100	25955970	6970	6970	6970	6970	0
502	20240618	130000	25955970	6970	6970	6970	6970	0
503	20240618	125900	25955970	6970	6970	6970	6970	0
504	20240618	125800	25955970	6970	6970	6970	6970	0
505	20240618	125700	25955970	6970	6970	6970	6970	23
506	20240618	125600	25795660	6980	6980	6980	6980	0
507	20240618	125500	25795660	6980	6980	6980	6980	1
508	20240618	125400	25788680	6970	6970	6970	6970	0
509	20240618	125300	25788680	6970	6970	6970	6970	27
510	20240618	125200	25600490	6960	6960	6960	6960	0
511	20240618	125100	25600490	6960	6960	6960	6960	0
512	20240618	125000	25600490	6960	6960	6960	6960	0
513	20240618	124900	25600490	6960	6960	6960	6960	0
514	20240618	124800	25600490	6960	6960	6960	6960	0
515	20240618	124700	25600490	6960	6960	6960	6960	1
516	20240618	124600	25593530	6960	6960	6960	6960	0
517	20240618	124500	25593530	6960	6960	6960	6960	0
518	20240618	124400	25593530	6960	6960	6960	6960	1
519	20240618	124300	25586570	6980	6980	6980	6980	0
520	20240618	124200	25586570	6980	6980	6980	6980	0
521	20240618	124100	25586570	6980	6980	6980	6980	0
522	20240618	124000	25586570	6980	6980	6980	6980	0
523	20240618	123900	25586570	6980	6980	6980	6980	0
524	20240618	123800	25586570	6980	6980	6980	6980	0
525	20240618	123700	25586570	6980	6980	6980	6980	0
526	20240618	123600	25586570	6980	6980	6980	6980	0
527	20240618	123500	25586570	6980	6980	6980	6980	0
528	20240618	123400	25586570	6980	6980	6980	6980	0
529	20240618	123300	25586570	6980	6980	6980	6980	0
530	20240618	123200	25586570	6980	6970	6980	6970	28
531	20240618	123100	25391360	6960	6960	6960	6960	0
532	20240618	123000	25391360	6960	6960	6960	6960	0
533	20240618	122900	25391360	6960	6960	6960	6960	0
534	20240618	122800	25391360	6960	6960	6960	6960	3
535	20240618	122700	25370480	6960	6960	6960	6960	0
536	20240618	122600	25370480	6960	6960	6960	6960	0
537	20240618	122500	25370480	6960	6960	6960	6960	1
538	20240618	122400	25363520	6960	6960	6960	6960	0
539	20240618	122300	25363520	6960	6960	6960	6960	0
540	20240618	122200	25363520	6960	6960	6960	6960	0
541	20240618	122100	25363520	6960	6960	6960	6960	0
542	20240618	122000	25363520	6960	6960	6960	6960	1
543	20240618	121900	25356560	6960	6960	6960	6960	0
544	20240618	121800	25356560	6960	6960	6960	6960	0
545	20240618	121700	25356560	6960	6960	6960	6960	0
546	20240618	121600	25356560	6960	6960	6960	6960	0
547	20240618	121500	25356560	6960	6960	6960	6960	0
548	20240618	121400	25356560	6960	6960	6960	6960	0
549	20240618	121300	25356560	6960	6960	6960	6960	0
550	20240618	121200	25356560	6960	6960	6960	6960	0
551	20240618	121100	25356560	6960	6960	6960	6960	0
552	20240618	121000	25356560	6960	6960	6960	6960	0
553	20240618	120900	25356560	6960	6960	6960	6960	0
554	20240618	120800	25356560	6960	6960	6960	6960	0
555	20240618	120700	25356560	6960	6960	6960	6960	0
556	20240618	120600	25356560	6960	6960	6960	6960	0
557	20240618	120500	25356560	6960	6960	6960	6960	0
558	20240618	120400	25356560	6960	6960	6960	6960	0
559	20240618	120300	25356560	6960	6960	6960	6960	0
560	20240618	120200	25356560	6960	6960	6960	6960	0
561	20240618	120100	25356560	6960	6960	6960	6960	0
562	20240618	120000	25356560	6960	6960	6960	6960	0
563	20240618	115900	25356560	6960	6960	6960	6960	0
564	20240618	115800	25356560	6960	6960	6960	6960	0
565	20240618	115700	25356560	6960	6960	6960	6960	56
566	20240618	115600	24966800	6960	6960	6960	6960	0
567	20240618	115500	24966800	6960	6960	6960	6960	0
568	20240618	115400	24966800	6960	6960	6960	6960	0
569	20240618	115300	24966800	6960	6960	6960	6960	0
570	20240618	115200	24966800	6960	6960	6960	6960	16
571	20240618	115100	24855440	6970	6970	6970	6970	0
572	20240618	115000	24855440	6970	6970	6970	6970	0
573	20240618	114900	24855440	6970	6970	6970	6970	0
574	20240618	114800	24855440	6970	6970	6970	6970	60
575	20240618	114700	24437240	6970	6970	6970	6970	0
576	20240618	114600	24437240	6970	6970	6970	6970	0
577	20240618	114500	24437240	6970	6970	6970	6970	0
578	20240618	114400	24437240	6970	6970	6970	6970	2
579	20240618	114300	24423300	6960	6960	6960	6960	0
580	20240618	114200	24423300	6960	6960	6960	6960	70
581	20240618	114100	23936100	6960	6960	6960	6960	0
582	20240618	114000	23936100	6960	6960	6960	6960	0
583	20240618	113900	23936100	6960	6960	6960	6960	0
584	20240618	113800	23936100	6960	6960	6960	6960	0
585	20240618	113700	23936100	6960	6960	6960	6960	0
586	20240618	113600	23936100	6960	6960	6960	6960	0
587	20240618	113500	23936100	6960	6960	6960	6960	0
588	20240618	113400	23936100	6960	6960	6960	6960	200
589	20240618	113300	22544100	6960	6960	6960	6960	0
590	20240618	113200	22544100	6960	6960	6960	6960	144
591	20240618	113100	21541860	6970	6970	6970	6970	0
592	20240618	113000	21541860	6970	6970	6970	6970	0
593	20240618	112900	21541860	6970	6970	6970	6970	0
594	20240618	112800	21541860	6970	6970	6970	6970	0
595	20240618	112700	21541860	6970	6970	6970	6970	0
596	20240618	112600	21541860	6970	6970	6970	6970	0
597	20240618	112500	21541860	6970	6970	6970	6970	58
598	20240618	112400	21137600	6970	6970	6970	6970	1
599	20240618	112300	21130630	6970	6970	6970	6970	0
600	20240618	112200	21130630	6970	6970	6970	6970	0
601	20240618	112100	21130630	6970	6970	6970	6970	0
602	20240618	112000	21130630	6970	6970	6970	6970	41
603	20240618	111900	20844860	6960	6960	6960	6960	0
604	20240618	111800	20844860	6960	6960	6960	6960	0
605	20240618	111700	20844860	6960	6960	6960	6960	0
606	20240618	111600	20844860	6960	6960	6960	6960	0
607	20240618	111500	20844860	6960	6960	6960	6960	0
608	20240618	111400	20844860	6960	6960	6960	6960	0
609	20240618	111300	20844860	6960	6960	6960	6960	0
610	20240618	111200	20844860	6960	6960	6960	6960	0
611	20240618	111100	20844860	6960	6960	6960	6960	0
612	20240618	111000	20844860	6960	6960	6960	6960	0
613	20240618	110900	20844860	6960	6960	6960	6960	0
614	20240618	110800	20844860	6960	6960	6960	6960	4
615	20240618	110700	20817020	6950	6950	6950	6950	0
616	20240618	110600	20817020	6950	6950	6950	6950	2
617	20240618	110500	20803120	6950	6950	6950	6950	0
618	20240618	110400	20803120	6950	6950	6950	6950	0
619	20240618	110300	20803120	6950	6950	6950	6950	0
620	20240618	110200	20803120	6950	6950	6950	6950	0
621	20240618	110100	20803120	6950	6950	6950	6950	0
622	20240618	110000	20803120	6950	6950	6950	6950	0
623	20240618	105900	20803120	6950	6950	6950	6950	0
624	20240618	105800	20803120	6950	6950	6950	6950	0
625	20240618	105700	20803120	6950	6950	6950	6950	0
626	20240618	105600	20803120	6950	6950	6950	6950	0
627	20240618	105500	20803120	6950	6950	6950	6950	1
628	20240618	105400	20796170	6950	6950	6950	6950	0
629	20240618	105300	20796170	6950	6950	6950	6950	0
630	20240618	105200	20796170	6950	6950	6950	6950	0
631	20240618	105100	20796170	6950	6950	6950	6950	0
632	20240618	105000	20796170	6950	6950	6950	6950	0
633	20240618	104900	20796170	6950	6950	6950	6950	200
634	20240618	104800	19406170	6950	6950	6950	6950	40
635	20240618	104700	19128170	6950	6950	6950	6950	0
636	20240618	104600	19128170	6950	6950	6950	6950	0
637	20240618	104500	19128170	6950	6950	6950	6950	0
638	20240618	104400	19128170	6950	6950	6950	6950	0
639	20240618	104300	19128170	6950	6950	6950	6950	0
640	20240618	104200	19128170	6950	6950	6950	6950	0
641	20240618	104100	19128170	6950	6950	6950	6950	7
642	20240618	104000	19079520	6950	6950	6950	6950	5
643	20240618	103900	19044770	6970	6970	6970	6970	0
644	20240618	103800	19044770	6970	6970	6970	6970	0
645	20240618	103700	19044770	6970	6970	6970	6970	0
646	20240618	103600	19044770	6970	6970	6970	6970	1
647	20240618	103500	19037800	6950	6950	6950	6950	0
648	20240618	103400	19037800	6950	6950	6950	6950	2
649	20240618	103300	19023900	6970	6970	6970	6970	15
650	20240618	103200	18919350	6950	6950	6950	6950	0
651	20240618	103100	18919350	6950	6950	6950	6950	0
652	20240618	103000	18919350	6950	6950	6950	6950	0
653	20240618	102900	18919350	6950	6950	6950	6950	0
654	20240618	102800	18919350	6950	6950	6950	6950	1
655	20240618	102700	18912400	6950	6950	6950	6950	0
656	20240618	102600	18912400	6950	6950	6950	6950	0
657	20240618	102500	18912400	6950	6950	6950	6950	0
658	20240618	102400	18912400	6950	6950	6950	6950	0
659	20240618	102300	18912400	6950	6950	6950	6950	0
660	20240618	102200	18912400	6950	6950	6950	6950	0
661	20240618	102100	18912400	6950	6950	6950	6950	0
662	20240618	102000	18912400	6950	6950	6950	6950	0
663	20240618	101900	18912400	6950	6950	6950	6950	1
664	20240618	101800	18905450	6950	6950	6950	6950	0
665	20240618	101700	18905450	6950	6950	6950	6950	0
666	20240618	101600	18905450	6950	6980	6980	6950	2
667	20240618	101500	18891520	6950	6950	6950	6950	0
668	20240618	101400	18891520	6950	6950	6950	6950	0
669	20240618	101300	18891520	6950	6950	6950	6950	4
670	20240618	101200	18863720	6950	6950	6950	6950	2
671	20240618	101100	18849820	6940	6950	6950	6940	54
672	20240618	101000	18475040	6950	6950	6950	6950	21
673	20240618	100900	18329090	6950	6950	6950	6950	0
674	20240618	100800	18329090	6950	6950	6950	6950	86
675	20240618	100700	17731390	6950	6950	6950	6950	0
676	20240618	100600	17731390	6950	6950	6950	6950	0
677	20240618	100500	17731390	6950	6950	6950	6950	5
678	20240618	100400	17696640	6950	6950	6950	6950	81
679	20240618	100300	17133690	6990	6990	6990	6990	0
680	20240618	100200	17133690	6990	6990	6990	6990	42
681	20240618	100100	16840110	6990	6990	6990	6990	0
682	20240618	100000	16840110	6990	6990	6990	6990	7
683	20240618	095900	16791180	6960	6960	6960	6960	0
684	20240618	095800	16791180	6960	6960	6960	6960	0
685	20240618	095700	16791180	6960	6960	6960	6960	73
686	20240618	095600	16283100	7000	7000	7000	7000	0
687	20240618	095500	16283100	7000	7000	7000	7000	2
688	20240618	095400	16269100	7000	7000	7000	7000	1
689	20240618	095300	16262100	7000	7000	7000	7000	0
690	20240618	095200	16262100	7000	7000	7000	7000	0
691	20240618	095100	16262100	7000	7000	7000	7000	0
692	20240618	095000	16262100	7000	7000	7000	7000	0
693	20240618	094900	16262100	7000	7000	7000	7000	0
694	20240618	094800	16262100	7000	7000	7000	7000	14
695	20240618	094700	16164100	7010	7010	7010	7010	0
696	20240618	094600	16164100	7010	7010	7010	7010	0
697	20240618	094500	16164100	7010	7010	7010	7010	0
698	20240618	094400	16164100	7010	7010	7010	7010	0
699	20240618	094300	16164100	7010	7010	7010	7010	0
700	20240618	094200	16164100	7010	7010	7010	7010	0
701	20240618	094100	16164100	7010	7010	7010	7010	2
702	20240618	094000	16150080	6950	6950	6950	6950	0
703	20240618	093900	16150080	6950	6950	6950	6950	0
704	20240618	093800	16150080	6950	6950	6950	6950	1
705	20240618	093700	16143130	6940	6940	6940	6940	0
706	20240618	093600	16143130	6940	6940	6940	6940	0
707	20240618	093500	16143130	6940	6940	6940	6940	0
708	20240618	093400	16143130	6940	6940	6940	6940	0
709	20240618	093300	16143130	6940	6940	6940	6940	0
710	20240618	093200	16143130	6940	6940	6940	6940	0
711	20240618	093100	16143130	6940	7010	7010	6940	2067
712	20240618	093000	1737400	6980	6980	6980	6980	21
713	20240618	092900	1590820	7000	7000	7000	7000	0
714	20240618	092800	1590820	7000	7000	7000	7000	0
715	20240618	092700	1590820	7000	7000	7000	7000	0
716	20240618	092600	1590820	7000	7000	7000	7000	0
717	20240618	092500	1590820	7000	7000	7000	7000	0
718	20240618	092400	1590820	7000	7020	7020	7000	143
719	20240618	092300	589800	7020	7020	7020	7020	1
720	20240618	092200	582780	7030	7030	7030	7030	0
721	20240618	092100	582780	7030	7030	7030	7030	0
722	20240618	092000	582780	7030	7030	7030	7030	0
723	20240618	091900	582780	7030	7030	7030	7030	0
724	20240618	091800	582780	7030	7030	7030	7030	0
725	20240618	091700	582780	7030	7030	7030	7030	0
726	20240618	091600	582780	7030	7030	7030	7030	0
727	20240618	091500	582780	7030	7030	7030	7030	0
728	20240618	091400	582780	7030	7030	7030	7030	1
729	20240618	091300	575750	7040	7040	7040	7040	0
730	20240618	091200	575750	7040	7040	7040	7040	0
731	20240618	091100	575750	7040	7040	7040	7040	1
732	20240618	091000	568710	6980	6980	6980	6980	0
733	20240618	090900	568710	6980	6980	6980	6980	0
734	20240618	090800	568710	6980	6980	6980	6980	0
735	20240618	090700	568710	6980	6980	6980	6980	0
736	20240618	090600	568710	6980	6980	6980	6980	0
737	20240618	090500	568710	6980	6980	6980	6980	0
738	20240618	090400	568710	6980	6980	6980	6980	0
739	20240618	090300	568710	6980	6980	6980	6980	3
740	20240618	090200	547770	6950	6950	6950	6950	0
741	20240618	090100	547770	6950	6950	6950	6950	0
742	20240618	090000	547770	6950	6930	6950	6930	79