KissMeData/008110/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	185000	134293950	12960	12960	12960	12960	190
3	20240617	184900	134293950	12960	12960	12960	12960	0
4	20240617	184800	134293950	12960	12960	12960	12960	0
5	20240617	184700	134293950	12960	12960	12960	12960	0
6	20240617	184600	134293950	12960	12960	12960	12960	0
7	20240617	184500	134293950	12960	12960	12960	12960	0
8	20240617	184400	134293950	12960	12960	12960	12960	0
9	20240617	184300	134293950	12960	12960	12960	12960	0
10	20240617	184200	134293950	12960	12960	12960	12960	0
11	20240617	184100	134293950	12960	12960	12960	12960	0
12	20240617	184000	134293950	12960	12960	12960	12960	0
13	20240617	183900	134293950	12960	12960	12960	12960	0
14	20240617	183800	134293950	12960	12960	12960	12960	0
15	20240617	183700	134293950	12960	12960	12960	12960	0
16	20240617	183600	134293950	12960	12960	12960	12960	0
17	20240617	183500	134293950	12960	12960	12960	12960	0
18	20240617	183400	134293950	12960	12960	12960	12960	0
19	20240617	183300	134293950	12960	12960	12960	12960	0
20	20240617	183200	134293950	12960	12960	12960	12960	0
21	20240617	183100	134293950	12960	12960	12960	12960	0
22	20240617	183000	134293950	12960	12960	12960	12960	0
23	20240617	182900	134293950	12960	12960	12960	12960	0
24	20240617	182800	134293950	12960	12960	12960	12960	0
25	20240617	182700	134293950	12960	12960	12960	12960	0
26	20240617	182600	134293950	12960	12960	12960	12960	0
27	20240617	182500	134293950	12960	12960	12960	12960	0
28	20240617	182400	134293950	12960	12960	12960	12960	0
29	20240617	182300	134293950	12960	12960	12960	12960	0
30	20240617	182200	134293950	12960	12960	12960	12960	0
31	20240617	182100	134293950	12960	12960	12960	12960	0
32	20240617	182000	134293950	12960	12960	12960	12960	190
33	20240617	181900	134293950	12960	12960	12960	12960	0
34	20240617	181800	134293950	12960	12960	12960	12960	0
35	20240617	181700	134293950	12960	12960	12960	12960	0
36	20240617	181600	134293950	12960	12960	12960	12960	0
37	20240617	181500	134293950	12960	12960	12960	12960	0
38	20240617	181400	134293950	12960	12960	12960	12960	0
39	20240617	181300	134293950	12960	12960	12960	12960	0
40	20240617	181200	134293950	12960	12960	12960	12960	0
41	20240617	181100	134293950	12960	12960	12960	12960	0
42	20240617	181000	134293950	12960	12960	12960	12960	0
43	20240617	180900	134293950	12960	12960	12960	12960	0
44	20240617	180800	134293950	12960	12960	12960	12960	0
45	20240617	180700	134293950	12960	12960	12960	12960	0
46	20240617	180600	134293950	12960	12960	12960	12960	0
47	20240617	180500	134293950	12960	12960	12960	12960	0
48	20240617	180400	134293950	12960	12960	12960	12960	0
49	20240617	180300	134293950	12960	12960	12960	12960	0
50	20240617	180200	134293950	12960	12960	12960	12960	0
51	20240617	180100	134293950	12960	12960	12960	12960	0
52	20240617	180000	134293950	12960	12960	12960	12960	0
53	20240617	175900	134293950	12960	12960	12960	12960	0
54	20240617	175800	134293950	12960	12960	12960	12960	0
55	20240617	175700	134293950	12960	12960	12960	12960	0
56	20240617	175600	134293950	12960	12960	12960	12960	0
57	20240617	175500	134293950	12960	12960	12960	12960	0
58	20240617	175400	134293950	12960	12960	12960	12960	0
59	20240617	175300	134293950	12960	12960	12960	12960	0
60	20240617	175200	134293950	12960	12960	12960	12960	0
61	20240617	175100	134293950	12960	12960	12960	12960	0
62	20240617	175000	134293950	12960	12960	12960	12960	190
63	20240617	174900	134293950	12960	12960	12960	12960	0
64	20240617	174800	134293950	12960	12960	12960	12960	0
65	20240617	174700	134293950	12960	12960	12960	12960	0
66	20240617	174600	134293950	12960	12960	12960	12960	0
67	20240617	174500	134293950	12960	12960	12960	12960	0
68	20240617	174400	134293950	12960	12960	12960	12960	0
69	20240617	174300	134293950	12960	12960	12960	12960	0
70	20240617	174200	134293950	12960	12960	12960	12960	0
71	20240617	174100	134293950	12960	12960	12960	12960	0
72	20240617	174000	134293950	12960	12960	12960	12960	0
73	20240617	173900	134293950	12960	12960	12960	12960	0
74	20240617	173800	134293950	12960	12960	12960	12960	0
75	20240617	173700	134293950	12960	12960	12960	12960	0
76	20240617	173600	134293950	12960	12960	12960	12960	0
77	20240617	173500	134293950	12960	12960	12960	12960	0
78	20240617	173400	134293950	12960	12960	12960	12960	0
79	20240617	173300	134293950	12960	12960	12960	12960	0
80	20240617	173200	134293950	12960	12960	12960	12960	0
81	20240617	173100	134293950	12960	12960	12960	12960	0
82	20240617	173000	134293950	12960	12960	12960	12960	0
83	20240617	172900	134293950	12960	12960	12960	12960	0
84	20240617	172800	134293950	12960	12960	12960	12960	0
85	20240617	172700	134293950	12960	12960	12960	12960	0
86	20240617	172600	134293950	12960	12960	12960	12960	0
87	20240617	172500	134293950	12960	12960	12960	12960	0
88	20240617	172400	134293950	12960	12960	12960	12960	0
89	20240617	172300	134293950	12960	12960	12960	12960	0
90	20240617	172200	134293950	12960	12960	12960	12960	0
91	20240617	172100	134293950	12960	12960	12960	12960	0
92	20240617	172000	134293950	12960	12960	12960	12960	190
93	20240617	171900	134293950	12960	12960	12960	12960	0
94	20240617	171800	134293950	12960	12960	12960	12960	0
95	20240617	171700	134293950	12960	12960	12960	12960	0
96	20240617	171600	134293950	12960	12960	12960	12960	0
97	20240617	171500	134293950	12960	12960	12960	12960	0
98	20240617	171400	134293950	12960	12960	12960	12960	0
99	20240617	171300	134293950	12960	12960	12960	12960	0
100	20240617	171200	134293950	12960	12960	12960	12960	0
101	20240617	171100	134293950	12960	12960	12960	12960	0
102	20240617	171000	134293950	12960	12960	12960	12960	0
103	20240617	170900	134293950	12960	12960	12960	12960	0
104	20240617	170800	134293950	12960	12960	12960	12960	0
105	20240617	170700	134293950	12960	12960	12960	12960	0
106	20240617	170600	134293950	12960	12960	12960	12960	0
107	20240617	170500	134293950	12960	12960	12960	12960	0
108	20240617	170400	134293950	12960	12960	12960	12960	0
109	20240617	170300	134293950	12960	12960	12960	12960	0
110	20240617	170200	134293950	12960	12960	12960	12960	0
111	20240617	170100	134293950	12960	12960	12960	12960	0
112	20240617	170000	134293950	12960	12960	12960	12960	0
113	20240617	165900	134293950	12960	12960	12960	12960	0
114	20240617	165800	134293950	12960	12960	12960	12960	0
115	20240617	165700	134293950	12960	12960	12960	12960	0
116	20240617	165600	134293950	12960	12960	12960	12960	0
117	20240617	165500	134293950	12960	12960	12960	12960	0
118	20240617	165400	134293950	12960	12960	12960	12960	0
119	20240617	165300	134293950	12960	12960	12960	12960	0
120	20240617	165200	134293950	12960	12960	12960	12960	0
121	20240617	165100	134293950	12960	12960	12960	12960	0
122	20240617	165000	134293950	12960	12960	12960	12960	190
123	20240617	164900	134293950	12960	12960	12960	12960	0
124	20240617	164800	134293950	12960	12960	12960	12960	0
125	20240617	164700	134293950	12960	12960	12960	12960	0
126	20240617	164600	134293950	12960	12960	12960	12960	0
127	20240617	164500	134293950	12960	12960	12960	12960	0
128	20240617	164400	134293950	12960	12960	12960	12960	0
129	20240617	164300	134293950	12960	12960	12960	12960	0
130	20240617	164200	134293950	12960	12960	12960	12960	0
131	20240617	164100	134293950	12960	12960	12960	12960	0
132	20240617	164000	134293950	12960	12960	12960	12960	0
133	20240617	163900	134293950	12960	12960	12960	12960	0
134	20240617	163800	134293950	12960	12960	12960	12960	0
135	20240617	163700	134293950	12960	12960	12960	12960	0
136	20240617	163600	134293950	12960	12960	12960	12960	0
137	20240617	163500	134293950	12960	12960	12960	12960	0
138	20240617	163400	134293950	12960	12960	12960	12960	0
139	20240617	163300	134293950	12960	12960	12960	12960	0
140	20240617	163200	134293950	12960	12960	12960	12960	0
141	20240617	163100	134293950	12960	12960	12960	12960	0
142	20240617	163000	134293950	12960	12960	12960	12960	0
143	20240617	162900	134293950	12960	12960	12960	12960	0
144	20240617	162800	134293950	12960	12960	12960	12960	0
145	20240617	162700	134293950	12960	12960	12960	12960	0
146	20240617	162600	134293950	12960	12960	12960	12960	0
147	20240617	162500	134293950	12960	12960	12960	12960	0
148	20240617	162400	134293950	12960	12960	12960	12960	0
149	20240617	162300	134293950	12960	12960	12960	12960	0
150	20240617	162200	134293950	12960	12960	12960	12960	0
151	20240617	162100	134293950	12960	12960	12960	12960	0
152	20240617	162000	134293950	12960	12960	12960	12960	190
153	20240617	161900	134293950	12960	12960	12960	12960	0
154	20240617	161800	134293950	12960	12960	12960	12960	0
155	20240617	161700	134293950	12960	12960	12960	12960	0
156	20240617	161600	134293950	12960	12960	12960	12960	0
157	20240617	161500	134293950	12960	12960	12960	12960	0
158	20240617	161400	134293950	12960	12960	12960	12960	0
159	20240617	161300	134293950	12960	12960	12960	12960	0
160	20240617	161200	134293950	12960	12960	12960	12960	0
161	20240617	161100	134293950	12960	12960	12960	12960	0
162	20240617	161000	134293950	12960	12960	12960	12960	0
163	20240617	160900	134293950	12960	12960	12960	12960	0
164	20240617	160800	134293950	12960	12960	12960	12960	0
165	20240617	160700	134293950	12960	12960	12960	12960	0
166	20240617	160600	134293950	12960	12960	12960	12960	0
167	20240617	160500	134293950	12960	12960	12960	12960	0
168	20240617	160400	134293950	12960	12960	12960	12960	0
169	20240617	160300	134293950	12960	12960	12960	12960	0
170	20240617	160200	134293950	12960	12960	12960	12960	0
171	20240617	160100	134293950	12960	12960	12960	12960	0
172	20240617	160000	134293950	12960	12960	12960	12960	0
173	20240617	155900	134293950	12960	12960	12960	12960	0
174	20240617	155800	134293950	12960	12960	12960	12960	0
175	20240617	155700	134293950	12960	12960	12960	12960	0
176	20240617	155600	134293950	12960	12960	12960	12960	0
177	20240617	155500	134293950	12960	12960	12960	12960	0
178	20240617	155400	134293950	12960	12960	12960	12960	0
179	20240617	155300	134293950	12960	12960	12960	12960	0
180	20240617	155200	134293950	12960	12960	12960	12960	0
181	20240617	155100	134293950	12960	12960	12960	12960	0
182	20240617	155000	134293950	12960	12960	12960	12960	190
183	20240617	154900	134293950	12960	12960	12960	12960	0
184	20240617	154800	134293950	12960	12960	12960	12960	0
185	20240617	154700	134293950	12960	12960	12960	12960	0
186	20240617	154600	134293950	12960	12960	12960	12960	0
187	20240617	154500	134293950	12960	12960	12960	12960	0
188	20240617	154400	134293950	12960	12960	12960	12960	0
189	20240617	154300	134293950	12960	12960	12960	12960	0
190	20240617	154200	134293950	12960	12960	12960	12960	0
191	20240617	154100	134293950	12960	12960	12960	12960	0
192	20240617	154000	134293950	12960	12960	12960	12960	0
193	20240617	153900	134293950	12960	12960	12960	12960	0
194	20240617	153800	134293950	12960	12960	12960	12960	0
195	20240617	153700	134293950	12960	12960	12960	12960	0
196	20240617	153600	134293950	12960	12960	12960	12960	0
197	20240617	153500	134293950	12960	12960	12960	12960	0
198	20240617	153400	134293950	12960	12960	12960	12960	0
199	20240617	153300	134293950	12960	12960	12960	12960	0
200	20240617	153200	134293950	12960	12960	12960	12960	0
201	20240617	153100	134293950	12960	12960	12960	12960	0
202	20240617	153000	134293950	12960	12960	12960	12960	190
203	20240617	152900	131831550	12970	12970	12970	12970	0
204	20240617	152800	131831550	12970	12970	12970	12970	0
205	20240617	152700	131831550	12970	12970	12970	12970	0
206	20240617	152600	131831550	12970	12970	12970	12970	0
207	20240617	152500	131831550	12970	12970	12970	12970	0
208	20240617	152400	131831550	12970	12970	12970	12970	0
209	20240617	152300	131831550	12970	12970	12970	12970	0
210	20240617	152200	131831550	12970	12970	12970	12970	0
211	20240617	152100	131831550	12970	12970	12970	12970	0
212	20240617	152000	131831550	12970	12970	12970	12970	0
213	20240617	151900	131831550	12970	12970	12970	12880	19
214	20240617	151800	131585260	12960	12960	12960	12960	2
215	20240617	151700	131559340	12880	12880	12880	12880	0
216	20240617	151600	131559340	12880	12830	12880	12830	6
217	20240617	151500	131482310	12810	12810	12810	12810	0
218	20240617	151400	131482310	12810	12810	12810	12810	0
219	20240617	151300	131482310	12810	12810	12810	12810	0
220	20240617	151200	131482310	12810	12810	12810	12810	0
221	20240617	151100	131482310	12810	12810	12810	12810	1
222	20240617	151000	131469500	12790	12790	12790	12790	0
223	20240617	150900	131469500	12790	12790	12790	12790	0
224	20240617	150800	131469500	12790	12790	12790	12790	0
225	20240617	150700	131469500	12790	12950	12950	12790	2
226	20240617	150600	131443760	12880	12880	12880	12880	0
227	20240617	150500	131443760	12880	12880	12880	12880	0
228	20240617	150400	131443760	12880	12960	13000	12880	16
229	20240617	150300	131235980	12970	12970	12970	12970	1
230	20240617	150200	131223010	12970	13010	13040	12970	655
231	20240617	150100	122702550	13040	13000	13040	13000	94
232	20240617	150000	121477790	13000	12980	13000	12910	94
233	20240617	145900	120259520	12980	12930	12980	12930	64
234	20240617	145800	119428850	12900	12900	12900	12900	44
235	20240617	145700	118861250	12930	12940	12950	12900	95
236	20240617	145600	117632340	12890	12890	12890	12890	1
237	20240617	145500	117619450	12920	12910	12920	12910	82
238	20240617	145400	116560330	12880	12900	12900	12880	7
239	20240617	145300	116470050	12880	12880	12880	12880	1
240	20240617	145200	116457170	12870	12900	12900	12870	13
241	20240617	145100	116289560	12870	12870	12870	12870	4
242	20240617	145000	116238080	12870	12900	12900	12870	71
243	20240617	144900	115322600	12870	12870	12870	12870	0
244	20240617	144800	115322600	12870	12870	12870	12870	1
245	20240617	144700	115309730	12900	12900	12900	12900	0
246	20240617	144600	115309730	12900	12900	12900	12900	98
247	20240617	144500	114045530	12850	12850	12850	12850	1
248	20240617	144400	114032680	12890	12890	12890	12890	86
249	20240617	144300	112924140	12840	12840	12840	12840	1
250	20240617	144200	112911300	12790	12790	12790	12790	2
251	20240617	144100	112885720	12810	12810	12810	12810	0
252	20240617	144000	112885720	12810	12810	12810	12810	13
253	20240617	143900	112719190	12710	12710	12710	12710	0
254	20240617	143800	112719190	12710	12700	12710	12700	19
255	20240617	143700	112477840	12810	12810	12810	12810	0
256	20240617	143600	112477840	12810	12810	12810	12810	0
257	20240617	143500	112477840	12810	12810	12810	12810	0
258	20240617	143400	112477840	12810	12810	12810	12810	0
259	20240617	143300	112477840	12810	12810	12810	12810	0
260	20240617	143200	112477840	12810	12810	12810	12810	0
261	20240617	143100	112477840	12810	12820	12820	12810	227
262	20240617	143000	109569660	12900	12900	12900	12900	0
263	20240617	142900	109569660	12900	12900	12900	12900	40
264	20240617	142800	109053660	12930	12850	12930	12850	5
265	20240617	142700	108989250	12840	12840	12840	12840	6
266	20240617	142600	108912210	12810	12810	12810	12810	0
267	20240617	142500	108912210	12810	12810	12810	12810	0
268	20240617	142400	108912210	12810	12810	12810	12810	0
269	20240617	142300	108912210	12810	12750	12810	12750	364
270	20240617	142200	104249450	12810	12810	12810	12810	0
271	20240617	142100	104249450	12810	12700	12810	12700	6
272	20240617	142000	104173040	12690	12690	12690	12690	1
273	20240617	141900	104160350	12800	12640	12800	12640	783
274	20240617	141800	94202610	12600	12520	12600	12520	51
275	20240617	141700	93560090	12550	12460	12550	12460	366
276	20240617	141600	88971480	12410	12410	12410	12410	0
277	20240617	141500	88971480	12410	12410	12410	12410	0
278	20240617	141400	88971480	12410	12410	12410	12410	0
279	20240617	141300	88971480	12410	12410	12410	12410	0
280	20240617	141200	88971480	12410	12410	12410	12410	9
281	20240617	141100	88859790	12500	12500	12500	12500	100
282	20240617	141000	87609790	12450	12450	12450	12450	2
283	20240617	140900	87584890	12450	12450	12450	12450	0
284	20240617	140800	87584890	12450	12450	12450	12450	0
285	20240617	140700	87584890	12450	12450	12450	12450	0
286	20240617	140600	87584890	12450	12450	12450	12450	0
287	20240617	140500	87584890	12450	12450	12450	12450	0
288	20240617	140400	87584890	12450	12450	12450	12450	0
289	20240617	140300	87584890	12450	12430	12450	12430	293
290	20240617	140200	83940900	12400	12400	12400	12400	0
291	20240617	140100	83940900	12400	12400	12400	12400	0
292	20240617	140000	83940900	12400	12400	12400	12400	0
293	20240617	135900	83940900	12400	12400	12400	12400	0
294	20240617	135800	83940900	12400	12400	12400	12400	0
295	20240617	135700	83940900	12400	12400	12400	12400	160
296	20240617	135600	81956900	12400	12400	12400	12400	120
297	20240617	135500	80468900	12400	12400	12400	12400	0
298	20240617	135400	80468900	12400	12400	12400	12400	100
299	20240617	135300	79228900	12400	12400	12400	12400	0
300	20240617	135200	79228900	12400	12400	12400	12400	0
301	20240617	135100	79228900	12400	12400	12400	12400	0
302	20240617	135000	79228900	12400	12400	12400	12400	0
303	20240617	134900	79228900	12400	12400	12400	12400	1
304	20240617	134800	79216500	12390	12390	12390	12390	0
305	20240617	134700	79216500	12390	12390	12390	12390	0
306	20240617	134600	79216500	12390	12390	12390	12390	0
307	20240617	134500	79216500	12390	12310	12390	12310	3
308	20240617	134400	79179450	12300	12300	12300	12300	0
309	20240617	134300	79179450	12300	12300	12300	12300	262
310	20240617	134200	75956850	12300	12300	12300	12300	140
311	20240617	134100	74234850	12320	12320	12320	12320	0
312	20240617	134000	74234850	12320	12320	12320	12320	0
313	20240617	133900	74234850	12320	12320	12320	12320	16
314	20240617	133800	74037730	12320	12320	12320	12320	9
315	20240617	133700	73926850	12250	12300	12300	12250	223
316	20240617	133600	71184900	12310	12310	12310	12310	103
317	20240617	133500	69916970	12350	12350	12350	12350	0
318	20240617	133400	69916970	12350	12350	12350	12350	101
319	20240617	133300	68669620	12350	12350	12350	12350	0
320	20240617	133200	68669620	12350	12350	12350	12350	0
321	20240617	133100	68669620	12350	12350	12350	12350	0
322	20240617	133000	68669620	12350	12350	12350	12350	0
323	20240617	132900	68669620	12350	12350	12350	12350	1
324	20240617	132800	68657270	12350	12350	12350	12350	0
325	20240617	132700	68657270	12350	12350	12350	12350	2
326	20240617	132600	68632570	12400	12420	12420	12400	214
327	20240617	132500	65978070	12430	12430	12430	12430	0
328	20240617	132400	65978070	12430	12430	12430	12430	0
329	20240617	132300	65978070	12430	12430	12430	12430	0
330	20240617	132200	65978070	12430	12430	12430	12430	0
331	20240617	132100	65978070	12430	12430	12430	12430	3
332	20240617	132000	65940780	12450	12450	12450	12450	0
333	20240617	131900	65940780	12450	12450	12450	12450	0
334	20240617	131800	65940780	12450	12450	12450	12450	0
335	20240617	131700	65940780	12450	12450	12450	12450	0
336	20240617	131600	65940780	12450	12450	12450	12450	0
337	20240617	131500	65940780	12450	12450	12450	12450	0
338	20240617	131400	65940780	12450	12450	12450	12450	0
339	20240617	131300	65940780	12450	12450	12450	12450	0
340	20240617	131200	65940780	12450	12450	12450	12450	0
341	20240617	131100	65940780	12450	12450	12450	12450	0
342	20240617	131000	65940780	12450	12450	12450	12450	56
343	20240617	130900	65243580	12450	12450	12450	12450	0
344	20240617	130800	65243580	12450	12450	12450	12450	0
345	20240617	130700	65243580	12450	12450	12450	12450	0
346	20240617	130600	65243580	12450	12450	12450	12450	0
347	20240617	130500	65243580	12450	12450	12450	12450	0
348	20240617	130400	65243580	12450	12450	12450	12450	0
349	20240617	130300	65243580	12450	12450	12450	12450	0
350	20240617	130200	65243580	12450	12450	12450	12450	0
351	20240617	130100	65243580	12450	12450	12450	12450	0
352	20240617	130000	65243580	12450	12450	12450	12450	0
353	20240617	125900	65243580	12450	12450	12450	12450	0
354	20240617	125800	65243580	12450	12450	12450	12450	0
355	20240617	125700	65243580	12450	12450	12450	12450	0
356	20240617	125600	65243580	12450	12450	12450	12450	0
357	20240617	125500	65243580	12450	12450	12450	12450	0
358	20240617	125400	65243580	12450	12450	12450	12450	0
359	20240617	125300	65243580	12450	12450	12450	12450	0
360	20240617	125200	65243580	12450	12450	12450	12450	0
361	20240617	125100	65243580	12450	12450	12450	12450	0
362	20240617	125000	65243580	12450	12450	12450	12450	0
363	20240617	124900	65243580	12450	12450	12450	12450	0
364	20240617	124800	65243580	12450	12450	12450	12450	0
365	20240617	124700	65243580	12450	12450	12450	12450	0
366	20240617	124600	65243580	12450	12470	12470	12450	50
367	20240617	124500	64620480	12470	12470	12470	12470	0
368	20240617	124400	64620480	12470	12470	12470	12470	0
369	20240617	124300	64620480	12470	12470	12470	12470	0
370	20240617	124200	64620480	12470	12470	12470	12470	0
371	20240617	124100	64620480	12470	12470	12470	12470	0
372	20240617	124000	64620480	12470	12470	12470	12470	0
373	20240617	123900	64620480	12470	12470	12470	12470	0
374	20240617	123800	64620480	12470	12470	12470	12470	0
375	20240617	123700	64620480	12470	12470	12470	12470	0
376	20240617	123600	64620480	12470	12470	12470	12470	0
377	20240617	123500	64620480	12470	12470	12470	12470	0
378	20240617	123400	64620480	12470	12470	12470	12470	0
379	20240617	123300	64620480	12470	12470	12470	12470	0
380	20240617	123200	64620480	12470	12470	12470	12470	0
381	20240617	123100	64620480	12470	12470	12470	12470	0
382	20240617	123000	64620480	12470	12470	12470	12470	0
383	20240617	122900	64620480	12470	12470	12470	12470	0
384	20240617	122800	64620480	12470	12470	12470	12470	0
385	20240617	122700	64620480	12470	12470	12470	12470	0
386	20240617	122600	64620480	12470	12470	12470	12470	0
387	20240617	122500	64620480	12470	12470	12470	12470	0
388	20240617	122400	64620480	12470	12470	12470	12470	0
389	20240617	122300	64620480	12470	12470	12470	12470	0
390	20240617	122200	64620480	12470	12470	12470	12470	0
391	20240617	122100	64620480	12470	12470	12470	12470	41
392	20240617	122000	64109210	12470	12470	12470	12470	0
393	20240617	121900	64109210	12470	12470	12470	12470	0
394	20240617	121800	64109210	12470	12470	12470	12470	0
395	20240617	121700	64109210	12470	12470	12470	12470	0
396	20240617	121600	64109210	12470	12520	12520	12470	126
397	20240617	121500	62532140	12470	12470	12470	12470	0
398	20240617	121400	62532140	12470	12470	12470	12470	0
399	20240617	121300	62532140	12470	12470	12470	12470	0
400	20240617	121200	62532140	12470	12470	12470	12470	0
401	20240617	121100	62532140	12470	12470	12470	12470	0
402	20240617	121000	62532140	12470	12470	12470	12470	2
403	20240617	120900	62507200	12470	12470	12470	12470	0
404	20240617	120800	62507200	12470	12470	12470	12470	0
405	20240617	120700	62507200	12470	12470	12470	12470	0
406	20240617	120600	62507200	12470	12470	12470	12470	0
407	20240617	120500	62507200	12470	12470	12470	12470	0
408	20240617	120400	62507200	12470	12470	12470	12470	0
409	20240617	120300	62507200	12470	12470	12470	12470	0
410	20240617	120200	62507200	12470	12470	12470	12470	0
411	20240617	120100	62507200	12470	12470	12470	12470	0
412	20240617	120000	62507200	12470	12470	12470	12470	0
413	20240617	115900	62507200	12470	12470	12470	12470	0
414	20240617	115800	62507200	12470	12470	12470	12470	0
415	20240617	115700	62507200	12470	12470	12470	12470	0
416	20240617	115600	62507200	12470	12470	12470	12470	0
417	20240617	115500	62507200	12470	12470	12470	12470	0
418	20240617	115400	62507200	12470	12470	12470	12470	0
419	20240617	115300	62507200	12470	12470	12470	12470	0
420	20240617	115200	62507200	12470	12470	12470	12470	0
421	20240617	115100	62507200	12470	12470	12470	12470	0
422	20240617	115000	62507200	12470	12470	12470	12470	0
423	20240617	114900	62507200	12470	12470	12470	12470	1
424	20240617	114800	62494730	12540	12540	12540	12540	0
425	20240617	114700	62494730	12540	12540	12540	12540	0
426	20240617	114600	62494730	12540	12540	12540	12540	0
427	20240617	114500	62494730	12540	12540	12540	12540	0
428	20240617	114400	62494730	12540	12540	12540	12540	0
429	20240617	114300	62494730	12540	12540	12540	12540	0
430	20240617	114200	62494730	12540	12510	12540	12510	76
431	20240617	114100	61543400	12510	12510	12510	12510	48
432	20240617	114000	60942920	12510	12510	12510	12510	0
433	20240617	113900	60942920	12510	12510	12510	12510	0
434	20240617	113800	60942920	12510	12510	12510	12510	0
435	20240617	113700	60942920	12510	12510	12510	12510	0
436	20240617	113600	60942920	12510	12510	12510	12510	0
437	20240617	113500	60942920	12510	12510	12510	12510	0
438	20240617	113400	60942920	12510	12510	12510	12510	0
439	20240617	113300	60942920	12510	12510	12510	12510	0
440	20240617	113200	60942920	12510	12510	12510	12510	0
441	20240617	113100	60942920	12510	12510	12510	12510	0
442	20240617	113000	60942920	12510	12510	12510	12510	0
443	20240617	112900	60942920	12510	12510	12510	12510	0
444	20240617	112800	60942920	12510	12510	12510	12510	0
445	20240617	112700	60942920	12510	12510	12510	12510	0
446	20240617	112600	60942920	12510	12510	12510	12510	0
447	20240617	112500	60942920	12510	12510	12510	12510	0
448	20240617	112400	60942920	12510	12510	12510	12510	0
449	20240617	112300	60942920	12510	12510	12510	12510	0
450	20240617	112200	60942920	12510	12560	12560	12510	209
451	20240617	112100	58317930	12560	12560	12560	12560	0
452	20240617	112000	58317930	12560	12560	12560	12560	0
453	20240617	111900	58317930	12560	12560	12560	12560	0
454	20240617	111800	58317930	12560	12560	12560	12560	0
455	20240617	111700	58317930	12560	12560	12560	12560	0
456	20240617	111600	58317930	12560	12560	12560	12560	0
457	20240617	111500	58317930	12560	12560	12560	12560	0
458	20240617	111400	58317930	12560	12560	12560	12560	0
459	20240617	111300	58317930	12560	12560	12560	12560	0
460	20240617	111200	58317930	12560	12560	12560	12560	0
461	20240617	111100	58317930	12560	12560	12560	12560	0
462	20240617	111000	58317930	12560	12560	12560	12560	0
463	20240617	110900	58317930	12560	12560	12560	12560	0
464	20240617	110800	58317930	12560	12560	12560	12560	0
465	20240617	110700	58317930	12560	12560	12560	12560	0
466	20240617	110600	58317930	12560	12560	12560	12560	0
467	20240617	110500	58317930	12560	12560	12560	12560	0
468	20240617	110400	58317930	12560	12560	12560	12560	0
469	20240617	110300	58317930	12560	12560	12560	12560	0
470	20240617	110200	58317930	12560	12560	12560	12560	0
471	20240617	110100	58317930	12560	12560	12560	12560	0
472	20240617	110000	58317930	12560	12560	12560	12560	0
473	20240617	105900	58317930	12560	12560	12560	12560	0
474	20240617	105800	58317930	12560	12560	12560	12560	0
475	20240617	105700	58317930	12560	12560	12560	12560	0
476	20240617	105600	58317930	12560	12560	12560	12560	1
477	20240617	105500	58305370	12580	12580	12580	12580	8
478	20240617	105400	58204730	12630	12630	12630	12630	0
479	20240617	105300	58204730	12630	12630	12630	12630	0
480	20240617	105200	58204730	12630	12630	12630	12630	0
481	20240617	105100	58204730	12630	12630	12630	12630	0
482	20240617	105000	58204730	12630	12630	12630	12630	0
483	20240617	104900	58204730	12630	12630	12630	12630	0
484	20240617	104800	58204730	12630	12630	12630	12630	0
485	20240617	104700	58204730	12630	12630	12630	12630	0
486	20240617	104600	58204730	12630	12580	12630	12580	31
487	20240617	104500	57814700	12630	12630	12630	12630	0
488	20240617	104400	57814700	12630	12630	12630	12630	0
489	20240617	104300	57814700	12630	12580	12630	12580	6
490	20240617	104200	57738970	12630	12630	12630	12630	0
491	20240617	104100	57738970	12630	12630	12630	12630	0
492	20240617	104000	57738970	12630	12630	12630	12630	3
493	20240617	103900	57701080	12630	12590	12630	12590	62
494	20240617	103800	56920420	12630	12630	12630	12630	0
495	20240617	103700	56920420	12630	12630	12630	12630	1
496	20240617	103600	56907790	12630	12630	12630	12630	13
497	20240617	103500	56743600	12650	12650	12650	12650	0
498	20240617	103400	56743600	12650	12650	12650	12650	0
499	20240617	103300	56743600	12650	12650	12650	12650	0
500	20240617	103200	56743600	12650	12650	12650	12650	0
501	20240617	103100	56743600	12650	12650	12650	12650	0
502	20240617	103000	56743600	12650	12600	12650	12600	7
503	20240617	102900	56655100	12600	12600	12600	12600	0
504	20240617	102800	56655100	12600	12600	12600	12600	0
505	20240617	102700	56655100	12600	12600	12600	12600	0
506	20240617	102600	56655100	12600	12600	12600	12600	0
507	20240617	102500	56655100	12600	12600	12600	12600	0
508	20240617	102400	56655100	12600	12600	12600	12600	1
509	20240617	102300	56642500	12660	12660	12660	12660	0
510	20240617	102200	56642500	12660	12660	12660	12660	0
511	20240617	102100	56642500	12660	12660	12660	12660	0
512	20240617	102000	56642500	12660	12660	12660	12660	0
513	20240617	101900	56642500	12660	12660	12660	12660	0
514	20240617	101800	56642500	12660	12660	12660	12660	2
515	20240617	101700	56617180	12660	12660	12660	12660	0
516	20240617	101600	56617180	12660	12660	12660	12660	0
517	20240617	101500	56617180	12660	12660	12660	12660	0
518	20240617	101400	56617180	12660	12650	12660	12650	11
519	20240617	101300	56477970	12620	12620	12620	12620	0
520	20240617	101200	56477970	12620	12620	12620	12620	0
521	20240617	101100	56477970	12620	12620	12620	12620	0
522	20240617	101000	56477970	12620	12620	12620	12620	23
523	20240617	100900	56187710	12530	12530	12530	12530	0
524	20240617	100800	56187710	12530	12530	12530	12530	0
525	20240617	100700	56187710	12530	12600	12600	12530	88
526	20240617	100600	55084790	12630	12630	12630	12630	2
527	20240617	100500	55059530	12630	12630	12630	12630	3
528	20240617	100400	55021640	12680	12680	12680	12680	5
529	20240617	100300	54958240	12680	12680	12680	12680	0
530	20240617	100200	54958240	12680	12610	12680	12610	183
531	20240617	100100	52644800	12680	12680	12680	12680	10
532	20240617	100000	52518000	12680	12680	12680	12680	0
533	20240617	095900	52518000	12680	12680	12680	12680	0
534	20240617	095800	52518000	12680	12680	12680	12680	0
535	20240617	095700	52518000	12680	12550	12710	12550	1274
536	20240617	095600	36443770	12530	12530	12530	12530	0
537	20240617	095500	36443770	12530	12530	12530	12530	0
538	20240617	095400	36443770	12530	12530	12530	12530	0
539	20240617	095300	36443770	12530	12530	12530	12530	0
540	20240617	095200	36443770	12530	12500	12530	12500	604
541	20240617	095100	28893210	12500	12490	12500	12490	419
542	20240617	095000	23655730	12490	12490	12490	12490	0
543	20240617	094900	23655730	12490	12490	12490	12490	0
544	20240617	094800	23655730	12490	12490	12490	12490	0
545	20240617	094700	23655730	12490	12490	12490	12490	0
546	20240617	094600	23655730	12490	12490	12490	12490	45
547	20240617	094500	23093680	12490	12490	12490	12490	3
548	20240617	094400	23056210	12480	12480	12480	12480	60
549	20240617	094300	22307410	12470	12470	12470	12470	0
550	20240617	094200	22307410	12470	12470	12470	12470	43
551	20240617	094100	21771200	12470	12470	12470	12470	6
552	20240617	094000	21696380	12470	12470	12470	12470	1
553	20240617	093900	21683910	12460	12460	12460	12460	0
554	20240617	093800	21683910	12460	12460	12460	12460	0
555	20240617	093700	21683910	12460	12460	12460	12460	9
556	20240617	093600	21571770	12420	12420	12420	12420	0
557	20240617	093500	21571770	12420	12430	12430	12420	50
558	20240617	093400	20950590	12500	12500	12500	12500	0
559	20240617	093300	20950590	12500	12500	12500	12500	0
560	20240617	093200	20950590	12500	12500	12500	12500	0
561	20240617	093100	20950590	12500	12480	12500	12480	10
562	20240617	093000	20825690	12480	12480	12480	12480	5
563	20240617	092900	20763290	12500	12500	12500	12500	0
564	20240617	092800	20763290	12500	12490	12500	12490	10
565	20240617	092700	20638370	12440	12440	12440	12440	141
566	20240617	092600	18884330	12440	12440	12440	12440	20
567	20240617	092500	18635530	12440	12440	12440	12440	0
568	20240617	092400	18635530	12440	12440	12440	12440	0
569	20240617	092300	18635530	12440	12440	12440	12440	0
570	20240617	092200	18635530	12440	12500	12500	12440	200
571	20240617	092100	16147440	12510	12500	12510	12500	106
572	20240617	092000	14822380	12500	12500	12500	12500	1
573	20240617	091900	14809880	12410	12420	12420	12410	198
574	20240617	091800	12352200	12420	12420	12420	12420	249
575	20240617	091700	9259620	12410	12510	12510	12400	200
576	20240617	091600	6776050	12540	12540	12540	12540	0
577	20240617	091500	6776050	12540	12540	12540	12540	1
578	20240617	091400	6763510	12550	12550	12550	12550	0
579	20240617	091300	6763510	12550	12550	12550	12550	41
580	20240617	091200	6248960	12600	12660	12660	12600	52
581	20240617	091100	5590760	12660	12660	12660	12660	0
582	20240617	091000	5590760	12660	12660	12660	12660	6
583	20240617	090900	5514800	12650	12650	12650	12650	6
584	20240617	090800	5438900	12400	12480	12480	12400	10
585	20240617	090700	5314820	12700	12700	12700	12700	0
586	20240617	090600	5314820	12700	12700	12700	12700	30
587	20240617	090500	4933820	12730	12650	12730	12250	101
588	20240617	090400	3682800	12770	12770	12770	12770	42
589	20240617	090300	3146460	12770	12780	12780	12770	47
590	20240617	090200	2545920	12660	12660	12660	12660	0
591	20240617	090100	2545920	12660	12700	12700	12660	18
592	20240617	090000	2317720	12700	12810	12810	12700	181