KissMeData/008830/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	185100	252815290	9150	9150	9150	9150	306
3	20240617	185000	252815290	9150	9150	9150	9150	0
4	20240617	184900	252815290	9150	9150	9150	9150	0
5	20240617	184800	252815290	9150	9150	9150	9150	0
6	20240617	184700	252815290	9150	9150	9150	9150	0
7	20240617	184600	252815290	9150	9150	9150	9150	0
8	20240617	184500	252815290	9150	9150	9150	9150	0
9	20240617	184400	252815290	9150	9150	9150	9150	0
10	20240617	184300	252815290	9150	9150	9150	9150	0
11	20240617	184200	252815290	9150	9150	9150	9150	0
12	20240617	184100	252815290	9150	9150	9150	9150	0
13	20240617	184000	252815290	9150	9150	9150	9150	0
14	20240617	183900	252815290	9150	9150	9150	9150	0
15	20240617	183800	252815290	9150	9150	9150	9150	0
16	20240617	183700	252815290	9150	9150	9150	9150	0
17	20240617	183600	252815290	9150	9150	9150	9150	0
18	20240617	183500	252815290	9150	9150	9150	9150	0
19	20240617	183400	252815290	9150	9150	9150	9150	0
20	20240617	183300	252815290	9150	9150	9150	9150	0
21	20240617	183200	252815290	9150	9150	9150	9150	0
22	20240617	183100	252815290	9150	9150	9150	9150	0
23	20240617	183000	252815290	9150	9150	9150	9150	0
24	20240617	182900	252815290	9150	9150	9150	9150	0
25	20240617	182800	252815290	9150	9150	9150	9150	0
26	20240617	182700	252815290	9150	9150	9150	9150	0
27	20240617	182600	252815290	9150	9150	9150	9150	0
28	20240617	182500	252815290	9150	9150	9150	9150	0
29	20240617	182400	252815290	9150	9150	9150	9150	0
30	20240617	182300	252815290	9150	9150	9150	9150	0
31	20240617	182200	252815290	9150	9150	9150	9150	0
32	20240617	182100	252815290	9150	9150	9150	9150	306
33	20240617	182000	252815290	9150	9150	9150	9150	0
34	20240617	181900	252815290	9150	9150	9150	9150	0
35	20240617	181800	252815290	9150	9150	9150	9150	0
36	20240617	181700	252815290	9150	9150	9150	9150	0
37	20240617	181600	252815290	9150	9150	9150	9150	0
38	20240617	181500	252815290	9150	9150	9150	9150	0
39	20240617	181400	252815290	9150	9150	9150	9150	0
40	20240617	181300	252815290	9150	9150	9150	9150	0
41	20240617	181200	252815290	9150	9150	9150	9150	0
42	20240617	181100	252815290	9150	9150	9150	9150	0
43	20240617	181000	252815290	9150	9150	9150	9150	0
44	20240617	180900	252815290	9150	9150	9150	9150	0
45	20240617	180800	252815290	9150	9150	9150	9150	0
46	20240617	180700	252815290	9150	9150	9150	9150	0
47	20240617	180600	252815290	9150	9150	9150	9150	0
48	20240617	180500	252815290	9150	9150	9150	9150	0
49	20240617	180400	252815290	9150	9150	9150	9150	0
50	20240617	180300	252815290	9150	9150	9150	9150	0
51	20240617	180200	252815290	9150	9150	9150	9150	0
52	20240617	180100	252815290	9150	9150	9150	9150	0
53	20240617	180000	252815290	9150	9150	9150	9150	0
54	20240617	175900	252815290	9150	9150	9150	9150	0
55	20240617	175800	252815290	9150	9150	9150	9150	0
56	20240617	175700	252815290	9150	9150	9150	9150	0
57	20240617	175600	252815290	9150	9150	9150	9150	0
58	20240617	175500	252815290	9150	9150	9150	9150	0
59	20240617	175400	252815290	9150	9150	9150	9150	0
60	20240617	175300	252815290	9150	9150	9150	9150	0
61	20240617	175200	252815290	9150	9150	9150	9150	0
62	20240617	175100	252815290	9150	9150	9150	9150	306
63	20240617	175000	252815290	9150	9150	9150	9150	0
64	20240617	174900	252815290	9150	9150	9150	9150	0
65	20240617	174800	252815290	9150	9150	9150	9150	0
66	20240617	174700	252815290	9150	9150	9150	9150	0
67	20240617	174600	252815290	9150	9150	9150	9150	0
68	20240617	174500	252815290	9150	9150	9150	9150	0
69	20240617	174400	252815290	9150	9150	9150	9150	0
70	20240617	174300	252815290	9150	9150	9150	9150	0
71	20240617	174200	252815290	9150	9150	9150	9150	0
72	20240617	174100	252815290	9150	9150	9150	9150	0
73	20240617	174000	252815290	9150	9150	9150	9150	0
74	20240617	173900	252815290	9150	9150	9150	9150	0
75	20240617	173800	252815290	9150	9150	9150	9150	0
76	20240617	173700	252815290	9150	9150	9150	9150	0
77	20240617	173600	252815290	9150	9150	9150	9150	0
78	20240617	173500	252815290	9150	9150	9150	9150	0
79	20240617	173400	252815290	9150	9150	9150	9150	0
80	20240617	173300	252815290	9150	9150	9150	9150	0
81	20240617	173200	252815290	9150	9150	9150	9150	0
82	20240617	173100	252815290	9150	9150	9150	9150	0
83	20240617	173000	252815290	9150	9150	9150	9150	0
84	20240617	172900	252815290	9150	9150	9150	9150	0
85	20240617	172800	252815290	9150	9150	9150	9150	0
86	20240617	172700	252815290	9150	9150	9150	9150	0
87	20240617	172600	252815290	9150	9150	9150	9150	0
88	20240617	172500	252815290	9150	9150	9150	9150	0
89	20240617	172400	252815290	9150	9150	9150	9150	0
90	20240617	172300	252815290	9150	9150	9150	9150	0
91	20240617	172200	252815290	9150	9150	9150	9150	0
92	20240617	172100	252815290	9150	9150	9150	9150	306
93	20240617	172000	252815290	9150	9150	9150	9150	0
94	20240617	171900	252815290	9150	9150	9150	9150	0
95	20240617	171800	252815290	9150	9150	9150	9150	0
96	20240617	171700	252815290	9150	9150	9150	9150	0
97	20240617	171600	252815290	9150	9150	9150	9150	0
98	20240617	171500	252815290	9150	9150	9150	9150	0
99	20240617	171400	252815290	9150	9150	9150	9150	0
100	20240617	171300	252815290	9150	9150	9150	9150	0
101	20240617	171200	252815290	9150	9150	9150	9150	0
102	20240617	171100	252815290	9150	9150	9150	9150	0
103	20240617	171000	252815290	9150	9150	9150	9150	0
104	20240617	170900	252815290	9150	9150	9150	9150	0
105	20240617	170800	252815290	9150	9150	9150	9150	0
106	20240617	170700	252815290	9150	9150	9150	9150	0
107	20240617	170600	252815290	9150	9150	9150	9150	0
108	20240617	170500	252815290	9150	9150	9150	9150	0
109	20240617	170400	252815290	9150	9150	9150	9150	0
110	20240617	170300	252815290	9150	9150	9150	9150	0
111	20240617	170200	252815290	9150	9150	9150	9150	0
112	20240617	170100	252815290	9150	9150	9150	9150	0
113	20240617	170000	252815290	9150	9150	9150	9150	0
114	20240617	165900	252815290	9150	9150	9150	9150	0
115	20240617	165800	252815290	9150	9150	9150	9150	0
116	20240617	165700	252815290	9150	9150	9150	9150	0
117	20240617	165600	252815290	9150	9150	9150	9150	0
118	20240617	165500	252815290	9150	9150	9150	9150	0
119	20240617	165400	252815290	9150	9150	9150	9150	0
120	20240617	165300	252815290	9150	9150	9150	9150	0
121	20240617	165200	252815290	9150	9150	9150	9150	0
122	20240617	165100	252815290	9150	9150	9150	9150	306
123	20240617	165000	252815290	9150	9150	9150	9150	0
124	20240617	164900	252815290	9150	9150	9150	9150	0
125	20240617	164800	252815290	9150	9150	9150	9150	0
126	20240617	164700	252815290	9150	9150	9150	9150	0
127	20240617	164600	252815290	9150	9150	9150	9150	0
128	20240617	164500	252815290	9150	9150	9150	9150	0
129	20240617	164400	252815290	9150	9150	9150	9150	0
130	20240617	164300	252815290	9150	9150	9150	9150	0
131	20240617	164200	252815290	9150	9150	9150	9150	0
132	20240617	164100	252815290	9150	9150	9150	9150	0
133	20240617	164000	252815290	9150	9150	9150	9150	0
134	20240617	163900	252815290	9150	9150	9150	9150	0
135	20240617	163800	252815290	9150	9150	9150	9150	0
136	20240617	163700	252815290	9150	9150	9150	9150	0
137	20240617	163600	252815290	9150	9150	9150	9150	0
138	20240617	163500	252815290	9150	9150	9150	9150	0
139	20240617	163400	252815290	9150	9150	9150	9150	0
140	20240617	163300	252815290	9150	9150	9150	9150	0
141	20240617	163200	252815290	9150	9150	9150	9150	0
142	20240617	163100	252815290	9150	9150	9150	9150	0
143	20240617	163000	252815290	9150	9150	9150	9150	0
144	20240617	162900	252815290	9150	9150	9150	9150	0
145	20240617	162800	252815290	9150	9150	9150	9150	0
146	20240617	162700	252815290	9150	9150	9150	9150	0
147	20240617	162600	252815290	9150	9150	9150	9150	0
148	20240617	162500	252815290	9150	9150	9150	9150	0
149	20240617	162400	252815290	9150	9150	9150	9150	0
150	20240617	162300	252815290	9150	9150	9150	9150	0
151	20240617	162200	252815290	9150	9150	9150	9150	0
152	20240617	162100	252815290	9150	9150	9150	9150	306
153	20240617	162000	252815290	9150	9150	9150	9150	0
154	20240617	161900	252815290	9150	9150	9150	9150	0
155	20240617	161800	252815290	9150	9150	9150	9150	0
156	20240617	161700	252815290	9150	9150	9150	9150	0
157	20240617	161600	252815290	9150	9150	9150	9150	0
158	20240617	161500	252815290	9150	9150	9150	9150	0
159	20240617	161400	252815290	9150	9150	9150	9150	0
160	20240617	161300	252815290	9150	9150	9150	9150	0
161	20240617	161200	252815290	9150	9150	9150	9150	0
162	20240617	161100	252815290	9150	9150	9150	9150	0
163	20240617	161000	252815290	9150	9150	9150	9150	0
164	20240617	160900	252815290	9150	9150	9150	9150	0
165	20240617	160800	252815290	9150	9150	9150	9150	0
166	20240617	160700	252815290	9150	9150	9150	9150	0
167	20240617	160600	252815290	9150	9150	9150	9150	0
168	20240617	160500	252815290	9150	9150	9150	9150	0
169	20240617	160400	252815290	9150	9150	9150	9150	0
170	20240617	160300	252815290	9150	9150	9150	9150	0
171	20240617	160200	252815290	9150	9150	9150	9150	0
172	20240617	160100	252815290	9150	9150	9150	9150	0
173	20240617	160000	252815290	9150	9150	9150	9150	0
174	20240617	155900	252815290	9150	9150	9150	9150	0
175	20240617	155800	252815290	9150	9150	9150	9150	0
176	20240617	155700	252815290	9150	9150	9150	9150	0
177	20240617	155600	252815290	9150	9150	9150	9150	0
178	20240617	155500	252815290	9150	9150	9150	9150	0
179	20240617	155400	252815290	9150	9150	9150	9150	0
180	20240617	155300	252815290	9150	9150	9150	9150	0
181	20240617	155200	252815290	9150	9150	9150	9150	0
182	20240617	155100	252815290	9150	9150	9150	9150	306
183	20240617	155000	252815290	9150	9150	9150	9150	0
184	20240617	154900	252815290	9150	9150	9150	9150	0
185	20240617	154800	252815290	9150	9150	9150	9150	0
186	20240617	154700	252815290	9150	9150	9150	9150	0
187	20240617	154600	252815290	9150	9150	9150	9150	0
188	20240617	154500	252815290	9150	9150	9150	9150	0
189	20240617	154400	252815290	9150	9150	9150	9150	0
190	20240617	154300	252815290	9150	9150	9150	9150	0
191	20240617	154200	252815290	9150	9150	9150	9150	0
192	20240617	154100	252815290	9150	9150	9150	9150	0
193	20240617	154000	252815290	9150	9150	9150	9150	0
194	20240617	153900	252815290	9150	9150	9150	9150	0
195	20240617	153800	252815290	9150	9150	9150	9150	0
196	20240617	153700	252815290	9150	9150	9150	9150	0
197	20240617	153600	252815290	9150	9150	9150	9150	0
198	20240617	153500	252815290	9150	9150	9150	9150	0
199	20240617	153400	252815290	9150	9150	9150	9150	0
200	20240617	153300	252815290	9150	9150	9150	9150	0
201	20240617	153200	252815290	9150	9150	9150	9150	0
202	20240617	153100	252815290	9150	9150	9150	9150	0
203	20240617	153000	252815290	9150	9150	9150	9150	306
204	20240617	152900	250015390	9170	9170	9170	9170	0
205	20240617	152800	250015390	9170	9170	9170	9170	0
206	20240617	152700	250015390	9170	9170	9170	9170	0
207	20240617	152600	250015390	9170	9170	9170	9170	0
208	20240617	152500	250015390	9170	9170	9170	9170	0
209	20240617	152400	250015390	9170	9170	9170	9170	0
210	20240617	152300	250015390	9170	9170	9170	9170	0
211	20240617	152200	250015390	9170	9170	9170	9170	0
212	20240617	152100	250015390	9170	9170	9170	9170	0
213	20240617	152000	250015390	9170	9170	9170	9170	0
214	20240617	151900	250015390	9170	9120	9170	9120	757
215	20240617	151800	243083350	9130	9130	9130	9130	102
216	20240617	151700	242152090	9130	9130	9130	9130	70
217	20240617	151600	241512990	9130	9130	9130	9130	0
218	20240617	151500	241512990	9130	9130	9130	9130	0
219	20240617	151400	241512990	9130	9120	9130	9120	174
220	20240617	151300	239926010	9120	9120	9120	9120	110
221	20240617	151200	238922810	9120	9120	9120	9120	96
222	20240617	151100	238047290	9110	9110	9110	9110	20
223	20240617	151000	237865090	9100	9110	9110	9100	1031
224	20240617	150900	228473190	9110	9130	9130	9110	135
225	20240617	150800	227241820	9130	9120	9130	9120	114
226	20240617	150700	226201200	9120	9120	9120	9120	0
227	20240617	150600	226201200	9120	9120	9120	9120	0
228	20240617	150500	226201200	9120	9130	9130	9120	273
229	20240617	150400	223709080	9130	9130	9130	9130	8
230	20240617	150300	223636040	9130	9130	9130	9130	2
231	20240617	150200	223617780	9120	9120	9120	9120	0
232	20240617	150100	223617780	9120	9120	9120	9120	200
233	20240617	150000	221793780	9130	9130	9130	9130	0
234	20240617	145900	221793780	9130	9130	9130	9130	0
235	20240617	145800	221793780	9130	9130	9130	9130	18
236	20240617	145700	221629440	9130	9130	9130	9130	265
237	20240617	145600	219209990	9130	9130	9130	9130	0
238	20240617	145500	219209990	9130	9130	9130	9130	0
239	20240617	145400	219209990	9130	9130	9130	9130	0
240	20240617	145300	219209990	9130	9130	9130	9130	0
241	20240617	145200	219209990	9130	9130	9130	9130	0
242	20240617	145100	219209990	9130	9130	9130	9130	144
243	20240617	145000	217895270	9130	9140	9140	9130	12
244	20240617	144900	217785670	9130	9130	9130	9130	0
245	20240617	144800	217785670	9130	9130	9130	9130	0
246	20240617	144700	217785670	9130	9130	9130	9130	0
247	20240617	144600	217785670	9130	9130	9130	9130	0
248	20240617	144500	217785670	9130	9130	9130	9130	23
249	20240617	144400	217575680	9130	9130	9170	9130	724
250	20240617	144300	210952280	9130	9130	9130	9130	57
251	20240617	144200	210431870	9120	9120	9120	9120	80
252	20240617	144100	209702270	9130	9130	9130	9130	1
253	20240617	144000	209693140	9130	9130	9130	9130	124
254	20240617	143900	208561020	9130	9130	9130	9130	0
255	20240617	143800	208561020	9130	9130	9130	9130	1
256	20240617	143700	208551890	9130	9130	9130	9130	28
257	20240617	143600	208296250	9130	9130	9130	9130	42
258	20240617	143500	207912790	9130	9130	9130	9130	0
259	20240617	143400	207912790	9130	9130	9130	9130	0
260	20240617	143300	207912790	9130	9130	9130	9130	0
261	20240617	143200	207912790	9130	9130	9130	9130	0
262	20240617	143100	207912790	9130	9130	9130	9130	351
263	20240617	143000	204708160	9130	9130	9130	9130	0
264	20240617	142900	204708160	9130	9130	9130	9130	0
265	20240617	142800	204708160	9130	9130	9130	9130	0
266	20240617	142700	204708160	9130	9130	9130	9130	0
267	20240617	142600	204708160	9130	9130	9130	9130	0
268	20240617	142500	204708160	9130	9130	9130	9130	100
269	20240617	142400	203795160	9130	9130	9130	9130	0
270	20240617	142300	203795160	9130	9130	9130	9130	0
271	20240617	142200	203795160	9130	9130	9130	9130	0
272	20240617	142100	203795160	9130	9130	9130	9130	0
273	20240617	142000	203795160	9130	9130	9130	9130	10
274	20240617	141900	203703860	9120	9120	9120	9120	100
275	20240617	141800	202791860	9120	9120	9120	9120	0
276	20240617	141700	202791860	9120	9130	9130	9120	6
277	20240617	141600	202737130	9120	9120	9120	9120	612
278	20240617	141500	197155690	9130	9130	9130	9130	0
279	20240617	141400	197155690	9130	9130	9130	9130	0
280	20240617	141300	197155690	9130	9130	9130	9130	0
281	20240617	141200	197155690	9130	9130	9130	9130	0
282	20240617	141100	197155690	9130	9130	9130	9130	38
283	20240617	141000	196808750	9130	9130	9130	9130	0
284	20240617	140900	196808750	9130	9130	9130	9130	41
285	20240617	140800	196434420	9130	9130	9130	9130	0
286	20240617	140700	196434420	9130	9130	9130	9130	0
287	20240617	140600	196434420	9130	9130	9130	9130	0
288	20240617	140500	196434420	9130	9130	9130	9130	0
289	20240617	140400	196434420	9130	9130	9130	9130	0
290	20240617	140300	196434420	9130	9140	9140	9130	201
291	20240617	140200	194599280	9130	9130	9130	9130	0
292	20240617	140100	194599280	9130	9130	9130	9130	0
293	20240617	140000	194599280	9130	9130	9130	9130	0
294	20240617	135900	194599280	9130	9130	9130	9130	0
295	20240617	135800	194599280	9130	9130	9130	9130	0
296	20240617	135700	194599280	9130	9130	9130	9130	0
297	20240617	135600	194599280	9130	9130	9130	9130	0
298	20240617	135500	194599280	9130	9130	9130	9130	0
299	20240617	135400	194599280	9130	9130	9130	9130	25
300	20240617	135300	194371030	9130	9130	9130	9130	0
301	20240617	135200	194371030	9130	9130	9130	9130	0
302	20240617	135100	194371030	9130	9130	9130	9130	0
303	20240617	135000	194371030	9130	9130	9130	9130	25
304	20240617	134900	194142780	9120	9120	9120	9120	100
305	20240617	134800	193230780	9130	9130	9130	9130	1
306	20240617	134700	193221650	9130	9130	9130	9130	0
307	20240617	134600	193221650	9130	9130	9130	9130	0
308	20240617	134500	193221650	9130	9130	9130	9130	19
309	20240617	134400	193048180	9130	9130	9130	9130	80
310	20240617	134300	192317780	9120	9120	9120	9120	0
311	20240617	134200	192317780	9120	9120	9120	9120	0
312	20240617	134100	192317780	9120	9120	9120	9120	0
313	20240617	134000	192317780	9120	9120	9120	9120	0
314	20240617	133900	192317780	9120	9120	9120	9120	0
315	20240617	133800	192317780	9120	9120	9120	9120	91
316	20240617	133700	191487860	9120	9130	9130	9120	380
317	20240617	133600	188020850	9130	9130	9130	9130	0
318	20240617	133500	188020850	9130	9130	9130	9130	0
319	20240617	133400	188020850	9130	9130	9130	9130	0
320	20240617	133300	188020850	9130	9130	9130	9130	0
321	20240617	133200	188020850	9130	9130	9130	9130	0
322	20240617	133100	188020850	9130	9130	9130	9130	79
323	20240617	133000	187299580	9160	9160	9160	9160	0
324	20240617	132900	187299580	9160	9160	9160	9160	13
325	20240617	132800	187180500	9160	9160	9160	9160	0
326	20240617	132700	187180500	9160	9160	9160	9160	2
327	20240617	132600	187162180	9120	9120	9120	9120	0
328	20240617	132500	187162180	9120	9120	9120	9120	0
329	20240617	132400	187162180	9120	9120	9120	9120	4
330	20240617	132300	187125700	9110	9110	9110	9110	0
331	20240617	132200	187125700	9110	9110	9110	9110	0
332	20240617	132100	187125700	9110	9110	9110	9110	5
333	20240617	132000	187080150	9160	9160	9160	9160	1
334	20240617	131900	187070990	9120	9110	9120	9110	229
335	20240617	131800	184984610	9120	9130	9130	9120	2510
336	20240617	131700	162081180	9130	9150	9150	9130	401
337	20240617	131600	158415240	9150	9150	9150	9150	1
338	20240617	131500	158406090	9140	9140	9140	9140	0
339	20240617	131400	158406090	9140	9140	9140	9140	0
340	20240617	131300	158406090	9140	9140	9140	9140	14
341	20240617	131200	158278130	9140	9140	9140	9140	0
342	20240617	131100	158278130	9140	9140	9140	9140	6
343	20240617	131000	158223290	9140	9140	9140	9140	12
344	20240617	130900	158113610	9140	9140	9140	9140	0
345	20240617	130800	158113610	9140	9140	9140	9140	0
346	20240617	130700	158113610	9140	9150	9150	9140	102
347	20240617	130600	157180750	9160	9160	9160	9160	0
348	20240617	130500	157180750	9160	9160	9160	9160	0
349	20240617	130400	157180750	9160	9160	9160	9160	0
350	20240617	130300	157180750	9160	9160	9160	9160	0
351	20240617	130200	157180750	9160	9160	9160	9160	0
352	20240617	130100	157180750	9160	9160	9160	9160	16
353	20240617	130000	157034190	9160	9160	9160	9160	1
354	20240617	125900	157025030	9160	9150	9160	9150	99
355	20240617	125800	156119010	9150	9150	9150	9150	1
356	20240617	125700	156109860	9140	9140	9140	9140	0
357	20240617	125600	156109860	9140	9140	9140	9140	0
358	20240617	125500	156109860	9140	9140	9140	9140	0
359	20240617	125400	156109860	9140	9140	9140	9140	8
360	20240617	125300	156036740	9140	9140	9140	9140	0
361	20240617	125200	156036740	9140	9140	9140	9140	0
362	20240617	125100	156036740	9140	9140	9140	9140	6
363	20240617	125000	155981900	9140	9140	9140	9140	0
364	20240617	124900	155981900	9140	9140	9140	9140	0
365	20240617	124800	155981900	9140	9140	9140	9140	4
366	20240617	124700	155945340	9140	9140	9140	9140	50
367	20240617	124600	155488340	9130	9130	9130	9130	0
368	20240617	124500	155488340	9130	9130	9130	9130	0
369	20240617	124400	155488340	9130	9130	9130	9130	0
370	20240617	124300	155488340	9130	9130	9130	9130	0
371	20240617	124200	155488340	9130	9130	9130	9130	0
372	20240617	124100	155488340	9130	9130	9130	9130	0
373	20240617	124000	155488340	9130	9130	9130	9130	0
374	20240617	123900	155488340	9130	9130	9130	9130	0
375	20240617	123800	155488340	9130	9130	9130	9130	0
376	20240617	123700	155488340	9130	9130	9130	9130	0
377	20240617	123600	155488340	9130	9130	9130	9130	0
378	20240617	123500	155488340	9130	9130	9130	9130	0
379	20240617	123400	155488340	9130	9130	9130	9130	153
380	20240617	123300	154091450	9130	9130	9130	9130	0
381	20240617	123200	154091450	9130	9130	9130	9130	205
382	20240617	123100	152219800	9130	9130	9130	9130	0
383	20240617	123000	152219800	9130	9130	9130	9130	0
384	20240617	122900	152219800	9130	9130	9130	9130	0
385	20240617	122800	152219800	9130	9130	9130	9130	0
386	20240617	122700	152219800	9130	9130	9130	9130	0
387	20240617	122600	152219800	9130	9130	9130	9130	0
388	20240617	122500	152219800	9130	9140	9140	9130	83
389	20240617	122400	151461910	9140	9150	9150	9140	537
390	20240617	122300	146553710	9150	9150	9150	9150	2
391	20240617	122200	146535410	9140	9140	9140	9140	0
392	20240617	122100	146535410	9140	9140	9140	9140	0
393	20240617	122000	146535410	9140	9140	9140	9140	132
394	20240617	121900	145328930	9150	9150	9150	9150	0
395	20240617	121800	145328930	9150	9150	9150	9150	5
396	20240617	121700	145283180	9150	9150	9150	9150	1
397	20240617	121600	145274030	9150	9150	9150	9150	102
398	20240617	121500	144340730	9150	9150	9150	9150	0
399	20240617	121400	144340730	9150	9150	9150	9150	0
400	20240617	121300	144340730	9150	9150	9150	9150	0
401	20240617	121200	144340730	9150	9150	9150	9150	3
402	20240617	121100	144313280	9150	9160	9160	9150	175
403	20240617	121000	142712000	9160	9160	9160	9160	1
404	20240617	120900	142702840	9150	9150	9150	9150	0
405	20240617	120800	142702840	9150	9150	9150	9150	200
406	20240617	120700	140872840	9150	9150	9150	9150	100
407	20240617	120600	139957840	9150	9150	9150	9150	0
408	20240617	120500	139957840	9150	9150	9150	9150	4
409	20240617	120400	139921240	9150	9150	9150	9150	0
410	20240617	120300	139921240	9150	9150	9150	9150	78
411	20240617	120200	139207540	9150	9150	9150	9150	3
412	20240617	120100	139180090	9150	9150	9150	9150	0
413	20240617	120000	139180090	9150	9150	9150	9150	10
414	20240617	115900	139088590	9150	9150	9150	9150	4
415	20240617	115800	139051990	9150	9150	9150	9150	4
416	20240617	115700	139015390	9150	9150	9150	9150	0
417	20240617	115600	139015390	9150	9150	9150	9150	1
418	20240617	115500	139006240	9140	9140	9140	9140	1
419	20240617	115400	138997100	9140	9140	9140	9140	140
420	20240617	115300	137717500	9140	9140	9140	9140	0
421	20240617	115200	137717500	9140	9140	9140	9140	0
422	20240617	115100	137717500	9140	9140	9140	9140	1
423	20240617	115000	137708360	9140	9140	9140	9140	0
424	20240617	114900	137708360	9140	9140	9140	9140	10
425	20240617	114800	137616960	9150	9150	9150	9150	5
426	20240617	114700	137571210	9150	9150	9150	9150	10
427	20240617	114600	137479710	9150	9150	9150	9150	4
428	20240617	114500	137443110	9150	9150	9150	9150	1
429	20240617	114400	137433960	9150	9150	9150	9150	0
430	20240617	114300	137433960	9150	9150	9150	9150	0
431	20240617	114200	137433960	9150	9140	9150	9140	44
432	20240617	114100	137031780	9140	9140	9140	9140	0
433	20240617	114000	137031780	9140	9140	9140	9140	174
434	20240617	113900	135441420	9140	9140	9140	9140	20
435	20240617	113800	135258620	9130	9130	9130	9130	0
436	20240617	113700	135258620	9130	9130	9130	9130	0
437	20240617	113600	135258620	9130	9130	9130	9130	0
438	20240617	113500	135258620	9130	9130	9130	9130	578
439	20240617	113400	129981480	9140	9150	9150	9140	130
440	20240617	113300	128792270	9140	9140	9140	9140	10
441	20240617	113200	128700870	9130	9130	9130	9130	0
442	20240617	113100	128700870	9130	9130	9130	9130	12
443	20240617	113000	128591310	9130	9130	9130	9130	52
444	20240617	112900	128116550	9120	9120	9120	9120	19
445	20240617	112800	127943270	9130	9130	9130	9130	12
446	20240617	112700	127833710	9130	9150	9150	9120	330
447	20240617	112600	124821320	9150	9150	9150	9150	1569
448	20240617	112500	110464970	9160	9160	9160	9160	6
449	20240617	112400	110410010	9160	9160	9160	9160	0
450	20240617	112300	110410010	9160	9160	9160	9160	0
451	20240617	112200	110410010	9160	9160	9160	9160	0
452	20240617	112100	110410010	9160	9160	9160	9160	41
453	20240617	112000	110034450	9160	9160	9160	9160	216
454	20240617	111900	108055890	9160	9160	9160	9160	0
455	20240617	111800	108055890	9160	9160	9160	9160	0
456	20240617	111700	108055890	9160	9160	9160	9160	0
457	20240617	111600	108055890	9160	9160	9160	9160	11
458	20240617	111500	107955130	9160	9160	9160	9160	0
459	20240617	111400	107955130	9160	9160	9160	9160	0
460	20240617	111300	107955130	9160	9160	9160	9160	10
461	20240617	111200	107863530	9160	9160	9160	9160	20
462	20240617	111100	107680330	9160	9160	9160	9160	0
463	20240617	111000	107680330	9160	9160	9160	9160	1
464	20240617	110900	107671170	9160	9160	9160	9160	1
465	20240617	110800	107662010	9160	9160	9160	9160	2
466	20240617	110700	107643690	9160	9160	9160	9160	18
467	20240617	110600	107478810	9160	9160	9160	9160	0
468	20240617	110500	107478810	9160	9160	9160	9160	0
469	20240617	110400	107478810	9160	9160	9160	9160	0
470	20240617	110300	107478810	9160	9160	9160	9160	10
471	20240617	110200	107387210	9150	9150	9150	9150	0
472	20240617	110100	107387210	9150	9150	9150	9150	0
473	20240617	110000	107387210	9150	9150	9150	9150	0
474	20240617	105900	107387210	9150	9150	9150	9150	0
475	20240617	105800	107387210	9150	9150	9150	9150	12
476	20240617	105700	107277410	9150	9150	9150	9150	94
477	20240617	105600	106417310	9150	9150	9150	9150	250
478	20240617	105500	104129810	9150	9160	9160	9150	10
479	20240617	105400	104038300	9170	9170	9170	9170	0
480	20240617	105300	104038300	9170	9170	9170	9170	0
481	20240617	105200	104038300	9170	9170	9170	9170	0
482	20240617	105100	104038300	9170	9170	9170	9170	0
483	20240617	105000	104038300	9170	9170	9170	9170	65
484	20240617	104900	103442250	9170	9170	9170	9170	0
485	20240617	104800	103442250	9170	9180	9180	9170	27
486	20240617	104700	103194640	9180	9180	9180	9180	8
487	20240617	104600	103121200	9180	9180	9180	9180	0
488	20240617	104500	103121200	9180	9180	9180	9180	1
489	20240617	104400	103112020	9180	9170	9180	9170	323
490	20240617	104300	100150060	9170	9170	9170	9170	0
491	20240617	104200	100150060	9170	9170	9170	9170	0
492	20240617	104100	100150060	9170	9170	9170	9170	0
493	20240617	104000	100150060	9170	9170	9170	9170	0
494	20240617	103900	100150060	9170	9170	9170	9170	0
495	20240617	103800	100150060	9170	9170	9170	9170	0
496	20240617	103700	100150060	9170	9170	9170	9170	0
497	20240617	103600	100150060	9170	9170	9170	9170	0
498	20240617	103500	100150060	9170	9170	9170	9170	0
499	20240617	103400	100150060	9170	9170	9170	9170	0
500	20240617	103300	100150060	9170	9160	9170	9150	189
501	20240617	103200	98419640	9150	9150	9150	9150	0
502	20240617	103100	98419640	9150	9150	9150	9150	0
503	20240617	103000	98419640	9150	9150	9150	9150	150
504	20240617	102900	97047140	9150	9160	9160	9150	81
505	20240617	102800	96305280	9150	9150	9150	9150	0
506	20240617	102700	96305280	9150	9150	9150	9150	0
507	20240617	102600	96305280	9150	9160	9160	9150	80
508	20240617	102500	95572760	9160	9160	9160	9160	0
509	20240617	102400	95572760	9160	9160	9160	9160	10
510	20240617	102300	95481160	9180	9180	9180	9180	3
511	20240617	102200	95453620	9190	9190	9190	9190	0
512	20240617	102100	95453620	9190	9190	9190	9190	0
513	20240617	102000	95453620	9190	9190	9190	9190	0
514	20240617	101900	95453620	9190	9190	9190	9190	0
515	20240617	101800	95453620	9190	9190	9190	9190	0
516	20240617	101700	95453620	9190	9190	9190	9190	0
517	20240617	101600	95453620	9190	9190	9190	9190	0
518	20240617	101500	95453620	9190	9190	9190	9190	1
519	20240617	101400	95444430	9160	9160	9160	9160	0
520	20240617	101300	95444430	9160	9160	9160	9160	0
521	20240617	101200	95444430	9160	9160	9160	9160	9
522	20240617	101100	95361990	9160	9160	9160	9160	47
523	20240617	101000	94931470	9170	9190	9190	9170	1001
524	20240617	100900	85752280	9190	9190	9190	9190	4
525	20240617	100800	85715520	9200	9200	9200	9200	0
526	20240617	100700	85715520	9200	9200	9200	9200	0
527	20240617	100600	85715520	9200	9200	9200	9200	0
528	20240617	100500	85715520	9200	9200	9200	9200	2
529	20240617	100400	85697120	9150	9200	9200	9150	103
530	20240617	100300	84753610	9200	9200	9200	9200	0
531	20240617	100200	84753610	9200	9200	9200	9200	0
532	20240617	100100	84753610	9200	9200	9200	9200	0
533	20240617	100000	84753610	9200	9200	9200	9200	0
534	20240617	095900	84753610	9200	9200	9200	9200	3
535	20240617	095800	84726010	9200	9200	9200	9200	5
536	20240617	095700	84680010	9200	9200	9200	9200	0
537	20240617	095600	84680010	9200	9200	9200	9200	5
538	20240617	095500	84634010	9210	9210	9210	9210	100
539	20240617	095400	83713010	9210	9210	9210	9210	0
540	20240617	095300	83713010	9210	9180	9210	9180	1009
541	20240617	095200	74431470	9150	9150	9150	9150	0
542	20240617	095100	74431470	9150	9150	9150	9150	0
543	20240617	095000	74431470	9150	9150	9150	9150	44
544	20240617	094900	74028870	9150	9150	9150	9150	5
545	20240617	094800	73983120	9150	9150	9150	9150	1
546	20240617	094700	73973970	9140	9140	9140	9140	100
547	20240617	094600	73059970	9140	9140	9140	9140	49
548	20240617	094500	72612110	9140	9150	9150	9140	58
549	20240617	094400	72081460	9150	9150	9150	9150	0
550	20240617	094300	72081460	9150	9160	9160	9150	3
551	20240617	094200	72054000	9160	9160	9160	9160	0
552	20240617	094100	72054000	9160	9160	9160	9160	20
553	20240617	094000	71870800	9160	9150	9160	9150	42
554	20240617	093900	71486200	9150	9150	9150	9130	189
555	20240617	093800	69756870	9160	9150	9160	9130	651
556	20240617	093700	63807020	9160	9190	9190	9160	444
557	20240617	093600	59737290	9180	9190	9190	9180	2
558	20240617	093500	59718920	9190	9190	9190	9190	0
559	20240617	093400	59718920	9190	9190	9190	9190	0
560	20240617	093300	59718920	9190	9190	9190	9190	144
561	20240617	093200	58395560	9190	9190	9190	9190	11
562	20240617	093100	58294470	9170	9170	9170	9170	100
563	20240617	093000	57377470	9180	9180	9180	9180	129
564	20240617	092900	56193250	9170	9170	9170	9170	1
565	20240617	092800	56184080	9150	9150	9150	9150	0
566	20240617	092700	56184080	9150	9160	9160	9150	1088
567	20240617	092600	46227650	9180	9180	9180	9180	1
568	20240617	092500	46218470	9180	9180	9180	9180	2
569	20240617	092400	46200110	9160	9160	9160	9160	490
570	20240617	092300	41711710	9160	9160	9160	9160	56
571	20240617	092200	41198750	9180	9180	9180	9180	2
572	20240617	092100	41180390	9190	9190	9190	9190	0
573	20240617	092000	41180390	9190	9190	9190	9190	0
574	20240617	091900	41180390	9190	9190	9190	9190	0
575	20240617	091800	41180390	9190	9190	9190	9190	1
576	20240617	091700	41171200	9120	9120	9120	9120	0
577	20240617	091600	41171200	9120	9120	9120	9120	0
578	20240617	091500	41171200	9120	9130	9130	9120	100
579	20240617	091400	40258970	9230	9230	9230	9230	0
580	20240617	091300	40258970	9230	9160	9230	9140	335
581	20240617	091200	37180220	9160	9200	9200	9160	6
582	20240617	091100	37125060	9140	9140	9140	9140	1
583	20240617	091000	37115920	9100	9170	9170	9100	1007
584	20240617	090900	27928050	9160	9170	9170	9160	82
585	20240617	090800	27176290	9160	9170	9180	9160	364
586	20240617	090700	23840120	9170	9170	9170	9170	0
587	20240617	090600	23840120	9170	9170	9170	9170	0
588	20240617	090500	23840120	9170	9160	9170	9160	305
589	20240617	090400	21045470	9160	9250	9260	9160	12
590	20240617	090300	20934550	9260	9270	9270	9260	60
591	20240617	090200	20378850	9280	9290	9300	9270	254
592	20240617	090100	18020990	9300	9180	9300	9180	207
593	20240617	090000	16106980	9100	9100	9100	9090	1770