KissMeData/016590/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190100	18972400	5820	5820	5820	5820	213
3	20240617	190000	18972400	5820	5820	5820	5820	0
4	20240617	185900	18972400	5820	5820	5820	5820	0
5	20240617	185800	18972400	5820	5820	5820	5820	0
6	20240617	185700	18972400	5820	5820	5820	5820	0
7	20240617	185600	18972400	5820	5820	5820	5820	0
8	20240617	185500	18972400	5820	5820	5820	5820	0
9	20240617	185400	18972400	5820	5820	5820	5820	0
10	20240617	185300	18972400	5820	5820	5820	5820	0
11	20240617	185200	18972400	5820	5820	5820	5820	0
12	20240617	185100	18972400	5820	5820	5820	5820	0
13	20240617	185000	18972400	5820	5820	5820	5820	0
14	20240617	184900	18972400	5820	5820	5820	5820	0
15	20240617	184800	18972400	5820	5820	5820	5820	0
16	20240617	184700	18972400	5820	5820	5820	5820	0
17	20240617	184600	18972400	5820	5820	5820	5820	0
18	20240617	184500	18972400	5820	5820	5820	5820	0
19	20240617	184400	18972400	5820	5820	5820	5820	0
20	20240617	184300	18972400	5820	5820	5820	5820	0
21	20240617	184200	18972400	5820	5820	5820	5820	0
22	20240617	184100	18972400	5820	5820	5820	5820	0
23	20240617	184000	18972400	5820	5820	5820	5820	0
24	20240617	183900	18972400	5820	5820	5820	5820	0
25	20240617	183800	18972400	5820	5820	5820	5820	0
26	20240617	183700	18972400	5820	5820	5820	5820	0
27	20240617	183600	18972400	5820	5820	5820	5820	0
28	20240617	183500	18972400	5820	5820	5820	5820	0
29	20240617	183400	18972400	5820	5820	5820	5820	0
30	20240617	183300	18972400	5820	5820	5820	5820	0
31	20240617	183200	18972400	5820	5820	5820	5820	0
32	20240617	183100	18972400	5820	5820	5820	5820	213
33	20240617	183000	18972400	5820	5820	5820	5820	0
34	20240617	182900	18972400	5820	5820	5820	5820	0
35	20240617	182800	18972400	5820	5820	5820	5820	0
36	20240617	182700	18972400	5820	5820	5820	5820	0
37	20240617	182600	18972400	5820	5820	5820	5820	0
38	20240617	182500	18972400	5820	5820	5820	5820	0
39	20240617	182400	18972400	5820	5820	5820	5820	0
40	20240617	182300	18972400	5820	5820	5820	5820	0
41	20240617	182200	18972400	5820	5820	5820	5820	0
42	20240617	182100	18972400	5820	5820	5820	5820	0
43	20240617	182000	18972400	5820	5820	5820	5820	0
44	20240617	181900	18972400	5820	5820	5820	5820	0
45	20240617	181800	18972400	5820	5820	5820	5820	0
46	20240617	181700	18972400	5820	5820	5820	5820	0
47	20240617	181600	18972400	5820	5820	5820	5820	0
48	20240617	181500	18972400	5820	5820	5820	5820	0
49	20240617	181400	18972400	5820	5820	5820	5820	0
50	20240617	181300	18972400	5820	5820	5820	5820	0
51	20240617	181200	18972400	5820	5820	5820	5820	0
52	20240617	181100	18972400	5820	5820	5820	5820	0
53	20240617	181000	18972400	5820	5820	5820	5820	0
54	20240617	180900	18972400	5820	5820	5820	5820	0
55	20240617	180800	18972400	5820	5820	5820	5820	0
56	20240617	180700	18972400	5820	5820	5820	5820	0
57	20240617	180600	18972400	5820	5820	5820	5820	0
58	20240617	180500	18972400	5820	5820	5820	5820	0
59	20240617	180400	18972400	5820	5820	5820	5820	0
60	20240617	180300	18972400	5820	5820	5820	5820	0
61	20240617	180200	18972400	5820	5820	5820	5820	0
62	20240617	180100	18972400	5820	5820	5820	5820	213
63	20240617	180000	18972400	5820	5820	5820	5820	0
64	20240617	175900	18972400	5820	5820	5820	5820	0
65	20240617	175800	18972400	5820	5820	5820	5820	0
66	20240617	175700	18972400	5820	5820	5820	5820	0
67	20240617	175600	18972400	5820	5820	5820	5820	0
68	20240617	175500	18972400	5820	5820	5820	5820	0
69	20240617	175400	18972400	5820	5820	5820	5820	0
70	20240617	175300	18972400	5820	5820	5820	5820	0
71	20240617	175200	18972400	5820	5820	5820	5820	0
72	20240617	175100	18972400	5820	5820	5820	5820	0
73	20240617	175000	18972400	5820	5820	5820	5820	0
74	20240617	174900	18972400	5820	5820	5820	5820	0
75	20240617	174800	18972400	5820	5820	5820	5820	0
76	20240617	174700	18972400	5820	5820	5820	5820	0
77	20240617	174600	18972400	5820	5820	5820	5820	0
78	20240617	174500	18972400	5820	5820	5820	5820	0
79	20240617	174400	18972400	5820	5820	5820	5820	0
80	20240617	174300	18972400	5820	5820	5820	5820	0
81	20240617	174200	18972400	5820	5820	5820	5820	0
82	20240617	174100	18972400	5820	5820	5820	5820	0
83	20240617	174000	18972400	5820	5820	5820	5820	0
84	20240617	173900	18972400	5820	5820	5820	5820	0
85	20240617	173800	18972400	5820	5820	5820	5820	0
86	20240617	173700	18972400	5820	5820	5820	5820	0
87	20240617	173600	18972400	5820	5820	5820	5820	0
88	20240617	173500	18972400	5820	5820	5820	5820	0
89	20240617	173400	18972400	5820	5820	5820	5820	0
90	20240617	173300	18972400	5820	5820	5820	5820	0
91	20240617	173200	18972400	5820	5820	5820	5820	0
92	20240617	173100	18972400	5820	5820	5820	5820	213
93	20240617	173000	18972400	5820	5820	5820	5820	0
94	20240617	172900	18972400	5820	5820	5820	5820	0
95	20240617	172800	18972400	5820	5820	5820	5820	0
96	20240617	172700	18972400	5820	5820	5820	5820	0
97	20240617	172600	18972400	5820	5820	5820	5820	0
98	20240617	172500	18972400	5820	5820	5820	5820	0
99	20240617	172400	18972400	5820	5820	5820	5820	0
100	20240617	172300	18972400	5820	5820	5820	5820	0
101	20240617	172200	18972400	5820	5820	5820	5820	0
102	20240617	172100	18972400	5820	5820	5820	5820	0
103	20240617	172000	18972400	5820	5820	5820	5820	0
104	20240617	171900	18972400	5820	5820	5820	5820	0
105	20240617	171800	18972400	5820	5820	5820	5820	0
106	20240617	171700	18972400	5820	5820	5820	5820	0
107	20240617	171600	18972400	5820	5820	5820	5820	0
108	20240617	171500	18972400	5820	5820	5820	5820	0
109	20240617	171400	18972400	5820	5820	5820	5820	0
110	20240617	171300	18972400	5820	5820	5820	5820	0
111	20240617	171200	18972400	5820	5820	5820	5820	0
112	20240617	171100	18972400	5820	5820	5820	5820	0
113	20240617	171000	18972400	5820	5820	5820	5820	0
114	20240617	170900	18972400	5820	5820	5820	5820	0
115	20240617	170800	18972400	5820	5820	5820	5820	0
116	20240617	170700	18972400	5820	5820	5820	5820	0
117	20240617	170600	18972400	5820	5820	5820	5820	0
118	20240617	170500	18972400	5820	5820	5820	5820	0
119	20240617	170400	18972400	5820	5820	5820	5820	0
120	20240617	170300	18972400	5820	5820	5820	5820	0
121	20240617	170200	18972400	5820	5820	5820	5820	0
122	20240617	170100	18972400	5820	5820	5820	5820	213
123	20240617	170000	18972400	5820	5820	5820	5820	0
124	20240617	165900	18972400	5820	5820	5820	5820	0
125	20240617	165800	18972400	5820	5820	5820	5820	0
126	20240617	165700	18972400	5820	5820	5820	5820	0
127	20240617	165600	18972400	5820	5820	5820	5820	0
128	20240617	165500	18972400	5820	5820	5820	5820	0
129	20240617	165400	18972400	5820	5820	5820	5820	0
130	20240617	165300	18972400	5820	5820	5820	5820	0
131	20240617	165200	18972400	5820	5820	5820	5820	0
132	20240617	165100	18972400	5820	5820	5820	5820	0
133	20240617	165000	18972400	5820	5820	5820	5820	0
134	20240617	164900	18972400	5820	5820	5820	5820	0
135	20240617	164800	18972400	5820	5820	5820	5820	0
136	20240617	164700	18972400	5820	5820	5820	5820	0
137	20240617	164600	18972400	5820	5820	5820	5820	0
138	20240617	164500	18972400	5820	5820	5820	5820	0
139	20240617	164400	18972400	5820	5820	5820	5820	0
140	20240617	164300	18972400	5820	5820	5820	5820	0
141	20240617	164200	18972400	5820	5820	5820	5820	0
142	20240617	164100	18972400	5820	5820	5820	5820	0
143	20240617	164000	18972400	5820	5820	5820	5820	0
144	20240617	163900	18972400	5820	5820	5820	5820	0
145	20240617	163800	18972400	5820	5820	5820	5820	0
146	20240617	163700	18972400	5820	5820	5820	5820	0
147	20240617	163600	18972400	5820	5820	5820	5820	0
148	20240617	163500	18972400	5820	5820	5820	5820	0
149	20240617	163400	18972400	5820	5820	5820	5820	0
150	20240617	163300	18972400	5820	5820	5820	5820	0
151	20240617	163200	18972400	5820	5820	5820	5820	0
152	20240617	163100	18972400	5820	5820	5820	5820	213
153	20240617	163000	18972400	5820	5820	5820	5820	0
154	20240617	162900	18972400	5820	5820	5820	5820	0
155	20240617	162800	18972400	5820	5820	5820	5820	0
156	20240617	162700	18972400	5820	5820	5820	5820	0
157	20240617	162600	18972400	5820	5820	5820	5820	0
158	20240617	162500	18972400	5820	5820	5820	5820	0
159	20240617	162400	18972400	5820	5820	5820	5820	0
160	20240617	162300	18972400	5820	5820	5820	5820	0
161	20240617	162200	18972400	5820	5820	5820	5820	0
162	20240617	162100	18972400	5820	5820	5820	5820	0
163	20240617	162000	18972400	5820	5820	5820	5820	0
164	20240617	161900	18972400	5820	5820	5820	5820	0
165	20240617	161800	18972400	5820	5820	5820	5820	0
166	20240617	161700	18972400	5820	5820	5820	5820	0
167	20240617	161600	18972400	5820	5820	5820	5820	0
168	20240617	161500	18972400	5820	5820	5820	5820	0
169	20240617	161400	18972400	5820	5820	5820	5820	0
170	20240617	161300	18972400	5820	5820	5820	5820	0
171	20240617	161200	18972400	5820	5820	5820	5820	0
172	20240617	161100	18972400	5820	5820	5820	5820	0
173	20240617	161000	18972400	5820	5820	5820	5820	0
174	20240617	160900	18972400	5820	5820	5820	5820	0
175	20240617	160800	18972400	5820	5820	5820	5820	0
176	20240617	160700	18972400	5820	5820	5820	5820	0
177	20240617	160600	18972400	5820	5820	5820	5820	0
178	20240617	160500	18972400	5820	5820	5820	5820	0
179	20240617	160400	18972400	5820	5820	5820	5820	0
180	20240617	160300	18972400	5820	5820	5820	5820	0
181	20240617	160200	18972400	5820	5820	5820	5820	0
182	20240617	160100	18972400	5820	5820	5820	5820	213
183	20240617	160000	18972400	5820	5820	5820	5820	0
184	20240617	155900	18972400	5820	5820	5820	5820	0
185	20240617	155800	18972400	5820	5820	5820	5820	0
186	20240617	155700	18972400	5820	5820	5820	5820	0
187	20240617	155600	18972400	5820	5820	5820	5820	0
188	20240617	155500	18972400	5820	5820	5820	5820	0
189	20240617	155400	18972400	5820	5820	5820	5820	0
190	20240617	155300	18972400	5820	5820	5820	5820	0
191	20240617	155200	18972400	5820	5820	5820	5820	0
192	20240617	155100	18972400	5820	5820	5820	5820	0
193	20240617	155000	18972400	5820	5820	5820	5820	0
194	20240617	154900	18972400	5820	5820	5820	5820	0
195	20240617	154800	18972400	5820	5820	5820	5820	0
196	20240617	154700	18972400	5820	5820	5820	5820	0
197	20240617	154600	18972400	5820	5820	5820	5820	0
198	20240617	154500	18972400	5820	5820	5820	5820	0
199	20240617	154400	18972400	5820	5820	5820	5820	0
200	20240617	154300	18972400	5820	5820	5820	5820	0
201	20240617	154200	18972400	5820	5820	5820	5820	0
202	20240617	154100	18972400	5820	5820	5820	5820	0
203	20240617	154000	18972400	5820	5820	5820	5820	0
204	20240617	153900	18972400	5820	5820	5820	5820	0
205	20240617	153800	18972400	5820	5820	5820	5820	0
206	20240617	153700	18972400	5820	5820	5820	5820	0
207	20240617	153600	18972400	5820	5820	5820	5820	0
208	20240617	153500	18972400	5820	5820	5820	5820	0
209	20240617	153400	18972400	5820	5820	5820	5820	0
210	20240617	153300	18972400	5820	5820	5820	5820	0
211	20240617	153200	18972400	5820	5820	5820	5820	0
212	20240617	153100	18972400	5820	5820	5820	5820	213
213	20240617	153000	18972400	5820	5820	5820	5820	213
214	20240617	152900	17732740	5810	5810	5810	5810	0
215	20240617	152800	17732740	5810	5810	5810	5810	0
216	20240617	152700	17732740	5810	5810	5810	5810	0
217	20240617	152600	17732740	5810	5810	5810	5810	0
218	20240617	152500	17732740	5810	5810	5810	5810	0
219	20240617	152400	17732740	5810	5810	5810	5810	0
220	20240617	152300	17732740	5810	5810	5810	5810	0
221	20240617	152200	17732740	5810	5810	5810	5810	0
222	20240617	152100	17732740	5810	5810	5810	5810	0
223	20240617	152000	17732740	5810	5810	5810	5810	0
224	20240617	151900	17732740	5810	5810	5810	5810	0
225	20240617	151800	17732740	5810	5810	5810	5800	5
226	20240617	151700	17703710	5800	5800	5800	5800	125
227	20240617	151600	16978710	5810	5810	5810	5810	0
228	20240617	151500	16978710	5810	5810	5810	5810	0
229	20240617	151400	16978710	5810	5810	5810	5810	0
230	20240617	151300	16978710	5810	5810	5810	5810	0
231	20240617	151200	16978710	5810	5810	5810	5810	2
232	20240617	151100	16967090	5800	5800	5800	5800	0
233	20240617	151000	16967090	5800	5810	5810	5800	59
234	20240617	150900	16624420	5810	5810	5810	5810	0
235	20240617	150800	16624420	5810	5810	5810	5810	0
236	20240617	150700	16624420	5810	5810	5810	5810	0
237	20240617	150600	16624420	5810	5810	5810	5810	0
238	20240617	150500	16624420	5810	5800	5810	5800	4
239	20240617	150400	16601210	5800	5800	5800	5800	0
240	20240617	150300	16601210	5800	5800	5800	5800	0
241	20240617	150200	16601210	5800	5800	5800	5800	0
242	20240617	150100	16601210	5800	5800	5800	5800	1
243	20240617	150000	16595410	5800	5800	5800	5800	0
244	20240617	145900	16595410	5800	5800	5800	5800	0
245	20240617	145800	16595410	5800	5800	5800	5800	0
246	20240617	145700	16595410	5800	5800	5800	5800	0
247	20240617	145600	16595410	5800	5800	5800	5800	1
248	20240617	145500	16589610	5800	5800	5800	5800	1
249	20240617	145400	16583810	5800	5800	5800	5800	1
250	20240617	145300	16578010	5800	5800	5800	5800	0
251	20240617	145200	16578010	5800	5800	5800	5800	1
252	20240617	145100	16572210	5800	5800	5800	5800	1
253	20240617	145000	16566410	5800	5800	5800	5800	2
254	20240617	144900	16554810	5800	5800	5800	5800	0
255	20240617	144800	16554810	5800	5800	5800	5800	0
256	20240617	144700	16554810	5800	5800	5800	5800	0
257	20240617	144600	16554810	5800	5800	5800	5800	0
258	20240617	144500	16554810	5800	5800	5800	5800	2
259	20240617	144400	16543210	5800	5800	5800	5800	0
260	20240617	144300	16543210	5800	5800	5800	5800	0
261	20240617	144200	16543210	5800	5800	5810	5800	53
262	20240617	144100	16235300	5800	5800	5800	5800	1
263	20240617	144000	16229500	5800	5800	5800	5800	0
264	20240617	143900	16229500	5800	5800	5800	5800	0
265	20240617	143800	16229500	5800	5800	5800	5800	0
266	20240617	143700	16229500	5800	5800	5810	5800	34
267	20240617	143600	16032290	5800	5800	5810	5800	33
268	20240617	143500	15840870	5810	5810	5810	5810	0
269	20240617	143400	15840870	5810	5810	5810	5810	0
270	20240617	143300	15840870	5810	5810	5810	5810	0
271	20240617	143200	15840870	5810	5810	5810	5810	0
272	20240617	143100	15840870	5810	5810	5810	5810	0
273	20240617	143000	15840870	5810	5810	5810	5810	3
274	20240617	142900	15823440	5800	5800	5800	5800	1
275	20240617	142800	15817640	5800	5800	5800	5800	1
276	20240617	142700	15811840	5810	5810	5810	5810	0
277	20240617	142600	15811840	5810	5810	5810	5810	2
278	20240617	142500	15800220	5800	5800	5800	5800	0
279	20240617	142400	15800220	5800	5800	5800	5800	2
280	20240617	142300	15788620	5800	5800	5800	5800	1
281	20240617	142200	15782820	5800	5800	5800	5800	2
282	20240617	142100	15771220	5800	5800	5800	5800	1
283	20240617	142000	15765420	5800	5800	5800	5800	0
284	20240617	141900	15765420	5800	5810	5810	5800	2
285	20240617	141800	15753810	5800	5800	5800	5800	0
286	20240617	141700	15753810	5800	5800	5800	5800	0
287	20240617	141600	15753810	5800	5800	5800	5800	0
288	20240617	141500	15753810	5800	5800	5800	5800	0
289	20240617	141400	15753810	5800	5800	5800	5800	0
290	20240617	141300	15753810	5800	5800	5800	5800	1
291	20240617	141200	15748010	5800	5800	5800	5800	0
292	20240617	141100	15748010	5800	5800	5800	5800	0
293	20240617	141000	15748010	5800	5800	5800	5800	0
294	20240617	140900	15748010	5800	5800	5800	5800	0
295	20240617	140800	15748010	5800	5800	5800	5800	0
296	20240617	140700	15748010	5800	5800	5800	5800	0
297	20240617	140600	15748010	5800	5800	5800	5800	0
298	20240617	140500	15748010	5800	5800	5800	5800	0
299	20240617	140400	15748010	5800	5800	5800	5800	0
300	20240617	140300	15748010	5800	5800	5800	5800	0
301	20240617	140200	15748010	5800	5800	5800	5800	0
302	20240617	140100	15748010	5800	5800	5800	5800	0
303	20240617	140000	15748010	5800	5800	5800	5800	0
304	20240617	135900	15748010	5800	5800	5800	5800	0
305	20240617	135800	15748010	5800	5800	5800	5800	0
306	20240617	135700	15748010	5800	5800	5800	5800	1
307	20240617	135600	15742210	5810	5810	5810	5810	0
308	20240617	135500	15742210	5810	5810	5810	5810	0
309	20240617	135400	15742210	5810	5810	5810	5810	0
310	20240617	135300	15742210	5810	5810	5810	5810	0
311	20240617	135200	15742210	5810	5810	5810	5810	0
312	20240617	135100	15742210	5810	5810	5810	5810	0
313	20240617	135000	15742210	5810	5810	5810	5810	26
314	20240617	134900	15591150	5810	5810	5810	5810	0
315	20240617	134800	15591150	5810	5810	5810	5810	0
316	20240617	134700	15591150	5810	5810	5810	5810	0
317	20240617	134600	15591150	5810	5810	5810	5810	0
318	20240617	134500	15591150	5810	5810	5810	5810	0
319	20240617	134400	15591150	5810	5810	5810	5810	0
320	20240617	134300	15591150	5810	5810	5810	5810	0
321	20240617	134200	15591150	5810	5810	5810	5810	1
322	20240617	134100	15585340	5800	5800	5800	5800	1
323	20240617	134000	15579540	5810	5810	5810	5800	4
324	20240617	133900	15556310	5800	5800	5800	5800	0
325	20240617	133800	15556310	5800	5800	5800	5800	1
326	20240617	133700	15550510	5800	5800	5800	5800	0
327	20240617	133600	15550510	5800	5800	5800	5800	0
328	20240617	133500	15550510	5800	5800	5800	5800	224
329	20240617	133400	14251310	5800	5800	5800	5800	0
330	20240617	133300	14251310	5800	5800	5800	5800	1
331	20240617	133200	14245510	5800	5800	5800	5800	0
332	20240617	133100	14245510	5800	5800	5800	5800	1
333	20240617	133000	14239710	5800	5800	5800	5800	0
334	20240617	132900	14239710	5800	5800	5800	5800	1
335	20240617	132800	14233910	5800	5800	5800	5800	0
336	20240617	132700	14233910	5800	5800	5800	5800	0
337	20240617	132600	14233910	5800	5800	5800	5800	0
338	20240617	132500	14233910	5800	5800	5800	5800	2
339	20240617	132400	14222310	5820	5820	5820	5820	0
340	20240617	132300	14222310	5820	5820	5820	5820	0
341	20240617	132200	14222310	5820	5820	5820	5820	0
342	20240617	132100	14222310	5820	5820	5820	5820	2
343	20240617	132000	14210670	5800	5800	5800	5800	0
344	20240617	131900	14210670	5800	5800	5800	5800	0
345	20240617	131800	14210670	5800	5800	5800	5800	0
346	20240617	131700	14210670	5800	5800	5800	5800	0
347	20240617	131600	14210670	5800	5800	5800	5800	0
348	20240617	131500	14210670	5800	5800	5800	5800	0
349	20240617	131400	14210670	5800	5800	5800	5800	0
350	20240617	131300	14210670	5800	5800	5800	5800	0
351	20240617	131200	14210670	5800	5800	5800	5800	0
352	20240617	131100	14210670	5800	5800	5800	5800	0
353	20240617	131000	14210670	5800	5800	5800	5800	1
354	20240617	130900	14204870	5800	5800	5800	5800	1
355	20240617	130800	14199070	5800	5800	5800	5800	0
356	20240617	130700	14199070	5800	5800	5800	5800	0
357	20240617	130600	14199070	5800	5800	5800	5800	0
358	20240617	130500	14199070	5800	5800	5800	5800	0
359	20240617	130400	14199070	5800	5800	5800	5800	0
360	20240617	130300	14199070	5800	5800	5800	5800	0
361	20240617	130200	14199070	5800	5800	5800	5800	0
362	20240617	130100	14199070	5800	5800	5800	5800	0
363	20240617	130000	14199070	5800	5800	5800	5800	0
364	20240617	125900	14199070	5800	5800	5800	5800	0
365	20240617	125800	14199070	5800	5800	5800	5800	0
366	20240617	125700	14199070	5800	5800	5800	5800	0
367	20240617	125600	14199070	5800	5800	5800	5800	0
368	20240617	125500	14199070	5800	5800	5800	5800	0
369	20240617	125400	14199070	5800	5800	5800	5800	1
370	20240617	125300	14193270	5820	5820	5820	5820	0
371	20240617	125200	14193270	5820	5810	5820	5810	31
372	20240617	125100	14013140	5800	5800	5800	5800	0
373	20240617	125000	14013140	5800	5800	5800	5800	2
374	20240617	124900	14001540	5800	5800	5800	5800	4
375	20240617	124800	13978340	5800	5800	5800	5800	2
376	20240617	124700	13966740	5800	5800	5800	5800	2
377	20240617	124600	13955140	5800	5800	5800	5800	2
378	20240617	124500	13943540	5800	5800	5800	5800	0
379	20240617	124400	13943540	5800	5800	5800	5800	0
380	20240617	124300	13943540	5800	5800	5800	5800	0
381	20240617	124200	13943540	5800	5800	5800	5800	0
382	20240617	124100	13943540	5800	5800	5800	5800	0
383	20240617	124000	13943540	5800	5800	5800	5800	0
384	20240617	123900	13943540	5800	5800	5800	5800	2
385	20240617	123800	13931940	5800	5800	5800	5800	2
386	20240617	123700	13920340	5800	5800	5800	5800	0
387	20240617	123600	13920340	5800	5800	5800	5800	0
388	20240617	123500	13920340	5800	5800	5800	5800	0
389	20240617	123400	13920340	5800	5800	5800	5800	2
390	20240617	123300	13908740	5800	5800	5800	5800	0
391	20240617	123200	13908740	5800	5800	5800	5800	2
392	20240617	123100	13897140	5800	5800	5800	5800	0
393	20240617	123000	13897140	5800	5800	5800	5800	0
394	20240617	122900	13897140	5800	5800	5800	5800	0
395	20240617	122800	13897140	5800	5800	5800	5800	0
396	20240617	122700	13897140	5800	5800	5800	5800	0
397	20240617	122600	13897140	5800	5800	5800	5800	0
398	20240617	122500	13897140	5800	5800	5800	5800	0
399	20240617	122400	13897140	5800	5800	5800	5800	0
400	20240617	122300	13897140	5800	5800	5800	5800	0
401	20240617	122200	13897140	5800	5800	5800	5800	1
402	20240617	122100	13891340	5800	5800	5800	5800	0
403	20240617	122000	13891340	5800	5800	5800	5800	0
404	20240617	121900	13891340	5800	5800	5800	5800	0
405	20240617	121800	13891340	5800	5800	5800	5800	0
406	20240617	121700	13891340	5800	5800	5800	5800	0
407	20240617	121600	13891340	5800	5800	5800	5800	0
408	20240617	121500	13891340	5800	5800	5800	5800	0
409	20240617	121400	13891340	5800	5800	5800	5800	0
410	20240617	121300	13891340	5800	5800	5800	5800	0
411	20240617	121200	13891340	5800	5800	5800	5800	0
412	20240617	121100	13891340	5800	5800	5800	5800	0
413	20240617	121000	13891340	5800	5820	5820	5800	3
414	20240617	120900	13873900	5800	5800	5800	5800	0
415	20240617	120800	13873900	5800	5800	5800	5800	0
416	20240617	120700	13873900	5800	5800	5800	5800	0
417	20240617	120600	13873900	5800	5800	5800	5800	1
418	20240617	120500	13868100	5820	5820	5820	5820	0
419	20240617	120400	13868100	5820	5820	5820	5820	0
420	20240617	120300	13868100	5820	5820	5820	5820	0
421	20240617	120200	13868100	5820	5820	5820	5820	0
422	20240617	120100	13868100	5820	5820	5820	5820	0
423	20240617	120000	13868100	5820	5820	5820	5820	3
424	20240617	115900	13850640	5800	5810	5810	5800	779
425	20240617	115800	9332030	5810	5810	5810	5810	0
426	20240617	115700	9332030	5810	5810	5810	5810	0
427	20240617	115600	9332030	5810	5810	5810	5810	0
428	20240617	115500	9332030	5810	5810	5810	5810	0
429	20240617	115400	9332030	5810	5810	5810	5810	10
430	20240617	115300	9273930	5810	5810	5810	5810	2
431	20240617	115200	9262310	5800	5800	5800	5800	0
432	20240617	115100	9262310	5800	5800	5800	5800	15
433	20240617	115000	9175310	5800	5800	5800	5800	1
434	20240617	114900	9169510	5820	5820	5820	5820	0
435	20240617	114800	9169510	5820	5820	5820	5820	0
436	20240617	114700	9169510	5820	5820	5820	5820	0
437	20240617	114600	9169510	5820	5820	5820	5820	0
438	20240617	114500	9169510	5820	5820	5820	5820	100
439	20240617	114400	8587510	5820	5820	5820	5820	0
440	20240617	114300	8587510	5820	5820	5820	5820	0
441	20240617	114200	8587510	5820	5820	5820	5820	0
442	20240617	114100	8587510	5820	5820	5820	5820	0
443	20240617	114000	8587510	5820	5820	5820	5820	2
444	20240617	113900	8575870	5810	5810	5810	5810	1
445	20240617	113800	8570060	5810	5810	5810	5810	62
446	20240617	113700	8209840	5800	5800	5800	5800	0
447	20240617	113600	8209840	5800	5800	5800	5800	0
448	20240617	113500	8209840	5800	5800	5800	5800	2
449	20240617	113400	8198240	5800	5800	5800	5800	3
450	20240617	113300	8180840	5800	5800	5800	5800	2
451	20240617	113200	8169240	5800	5810	5810	5800	71
452	20240617	113100	7756820	5820	5820	5820	5820	0
453	20240617	113000	7756820	5820	5820	5820	5820	0
454	20240617	112900	7756820	5820	5820	5820	5820	0
455	20240617	112800	7756820	5820	5820	5820	5820	0
456	20240617	112700	7756820	5820	5820	5820	5820	0
457	20240617	112600	7756820	5820	5820	5820	5820	0
458	20240617	112500	7756820	5820	5820	5820	5820	0
459	20240617	112400	7756820	5820	5820	5820	5820	0
460	20240617	112300	7756820	5820	5820	5820	5820	3
461	20240617	112200	7739360	5810	5810	5810	5810	0
462	20240617	112100	7739360	5810	5810	5810	5810	0
463	20240617	112000	7739360	5810	5810	5810	5810	0
464	20240617	111900	7739360	5810	5810	5810	5810	0
465	20240617	111800	7739360	5810	5810	5810	5810	1
466	20240617	111700	7733550	5820	5820	5820	5820	0
467	20240617	111600	7733550	5820	5820	5820	5820	0
468	20240617	111500	7733550	5820	5820	5820	5820	0
469	20240617	111400	7733550	5820	5820	5820	5820	0
470	20240617	111300	7733550	5820	5820	5820	5820	0
471	20240617	111200	7733550	5820	5820	5820	5820	10
472	20240617	111100	7675350	5810	5810	5810	5810	0
473	20240617	111000	7675350	5810	5810	5810	5810	0
474	20240617	110900	7675350	5810	5810	5810	5810	0
475	20240617	110800	7675350	5810	5810	5810	5810	0
476	20240617	110700	7675350	5810	5810	5810	5810	0
477	20240617	110600	7675350	5810	5810	5810	5810	0
478	20240617	110500	7675350	5810	5810	5810	5810	0
479	20240617	110400	7675350	5810	5810	5810	5810	0
480	20240617	110300	7675350	5810	5810	5810	5810	0
481	20240617	110200	7675350	5810	5810	5810	5810	2
482	20240617	110100	7663730	5820	5820	5820	5820	0
483	20240617	110000	7663730	5820	5820	5820	5820	0
484	20240617	105900	7663730	5820	5820	5820	5820	1
485	20240617	105800	7657910	5810	5810	5810	5810	0
486	20240617	105700	7657910	5810	5810	5810	5810	0
487	20240617	105600	7657910	5810	5810	5810	5810	0
488	20240617	105500	7657910	5810	5810	5810	5810	0
489	20240617	105400	7657910	5810	5810	5810	5810	0
490	20240617	105300	7657910	5810	5810	5810	5810	1
491	20240617	105200	7652100	5810	5810	5810	5810	0
492	20240617	105100	7652100	5810	5810	5810	5810	0
493	20240617	105000	7652100	5810	5810	5810	5810	0
494	20240617	104900	7652100	5810	5810	5810	5810	0
495	20240617	104800	7652100	5810	5810	5810	5810	0
496	20240617	104700	7652100	5810	5810	5810	5810	1
497	20240617	104600	7646290	5810	5810	5810	5810	0
498	20240617	104500	7646290	5810	5810	5810	5810	0
499	20240617	104400	7646290	5810	5810	5810	5810	0
500	20240617	104300	7646290	5810	5810	5810	5810	27
501	20240617	104200	7489420	5800	5800	5800	5800	0
502	20240617	104100	7489420	5800	5800	5800	5800	0
503	20240617	104000	7489420	5800	5800	5800	5800	2
504	20240617	103900	7477820	5800	5800	5800	5800	2
505	20240617	103800	7466220	5800	5800	5800	5800	2
506	20240617	103700	7454620	5800	5800	5800	5800	0
507	20240617	103600	7454620	5800	5800	5800	5800	0
508	20240617	103500	7454620	5800	5800	5800	5800	0
509	20240617	103400	7454620	5800	5800	5800	5800	0
510	20240617	103300	7454620	5800	5800	5800	5800	0
511	20240617	103200	7454620	5800	5800	5800	5800	0
512	20240617	103100	7454620	5800	5800	5800	5800	1
513	20240617	103000	7448820	5800	5800	5800	5800	0
514	20240617	102900	7448820	5800	5800	5800	5800	0
515	20240617	102800	7448820	5800	5800	5800	5800	0
516	20240617	102700	7448820	5800	5810	5810	5800	354
517	20240617	102600	5394770	5810	5810	5810	5810	0
518	20240617	102500	5394770	5810	5810	5810	5810	16
519	20240617	102400	5301810	5810	5810	5810	5810	0
520	20240617	102300	5301810	5810	5810	5810	5810	0
521	20240617	102200	5301810	5810	5810	5810	5810	3
522	20240617	102100	5284380	5800	5800	5800	5800	0
523	20240617	102000	5284380	5800	5800	5800	5800	0
524	20240617	101900	5284380	5800	5810	5810	5800	22
525	20240617	101800	5156690	5810	5810	5810	5810	0
526	20240617	101700	5156690	5810	5810	5810	5810	0
527	20240617	101600	5156690	5810	5810	5810	5810	0
528	20240617	101500	5156690	5810	5810	5810	5810	1
529	20240617	101400	5150880	5820	5820	5820	5820	0
530	20240617	101300	5150880	5820	5820	5820	5820	0
531	20240617	101200	5150880	5820	5820	5820	5820	0
532	20240617	101100	5150880	5820	5820	5820	5820	10
533	20240617	101000	5092680	5810	5810	5810	5810	0
534	20240617	100900	5092680	5810	5820	5820	5810	6
535	20240617	100800	5057800	5810	5810	5810	5810	0
536	20240617	100700	5057800	5810	5810	5810	5810	0
537	20240617	100600	5057800	5810	5810	5810	5810	0
538	20240617	100500	5057800	5810	5800	5810	5800	33
539	20240617	100400	4866270	5800	5800	5800	5800	0
540	20240617	100300	4866270	5800	5800	5800	5800	0
541	20240617	100200	4866270	5800	5800	5800	5800	0
542	20240617	100100	4866270	5800	5800	5800	5800	0
543	20240617	100000	4866270	5800	5800	5800	5800	6
544	20240617	095900	4831470	5820	5820	5820	5820	2
545	20240617	095800	4819830	5820	5820	5820	5820	0
546	20240617	095700	4819830	5820	5820	5820	5820	1
547	20240617	095600	4814010	5800	5800	5800	5800	0
548	20240617	095500	4814010	5800	5800	5800	5800	0
549	20240617	095400	4814010	5800	5800	5800	5800	0
550	20240617	095300	4814010	5800	5800	5800	5800	0
551	20240617	095200	4814010	5800	5800	5800	5800	0
552	20240617	095100	4814010	5800	5800	5800	5800	0
553	20240617	095000	4814010	5800	5800	5800	5800	0
554	20240617	094900	4814010	5800	5800	5800	5800	0
555	20240617	094800	4814010	5800	5800	5800	5800	0
556	20240617	094700	4814010	5800	5800	5800	5800	3
557	20240617	094600	4796610	5800	5790	5800	5790	14
558	20240617	094500	4715540	5780	5780	5780	5780	3
559	20240617	094400	4698200	5780	5780	5780	5780	3
560	20240617	094300	4680860	5780	5780	5780	5780	0
561	20240617	094200	4680860	5780	5780	5780	5780	3
562	20240617	094100	4663520	5780	5780	5780	5780	0
563	20240617	094000	4663520	5780	5790	5790	5780	52
564	20240617	093900	4362930	5790	5790	5790	5790	0
565	20240617	093800	4362930	5790	5790	5790	5790	3
566	20240617	093700	4345560	5800	5800	5800	5800	27
567	20240617	093600	4188960	5800	5800	5800	5800	0
568	20240617	093500	4188960	5800	5820	5820	5800	709
569	20240617	093400	69740	5820	5820	5820	5820	0
570	20240617	093300	69740	5820	5820	5820	5820	0
571	20240617	093200	69740	5820	5820	5820	5820	0
572	20240617	093100	69740	5820	5820	5820	5820	0
573	20240617	093000	69740	5820	5820	5820	5820	0
574	20240617	092900	69740	5820	5820	5820	5820	0
575	20240617	092800	69740	5820	5820	5820	5820	0
576	20240617	092700	69740	5820	5820	5820	5820	0
577	20240617	092600	69740	5820	5820	5820	5820	0
578	20240617	092500	69740	5820	5820	5820	5820	0
579	20240617	092400	69740	5820	5820	5820	5820	0
580	20240617	092300	69740	5820	5820	5820	5820	0
581	20240617	092200	69740	5820	5820	5820	5820	0
582	20240617	092100	69740	5820	5820	5820	5820	0
583	20240617	092000	69740	5820	5820	5820	5820	0
584	20240617	091900	69740	5820	5820	5820	5820	0
585	20240617	091800	69740	5820	5820	5820	5820	0
586	20240617	091700	69740	5820	5820	5820	5820	0
587	20240617	091600	69740	5820	5820	5820	5820	0
588	20240617	091500	69740	5820	5820	5820	5820	0
589	20240617	091400	69740	5820	5810	5820	5810	10
590	20240617	091300	11620	5810	5810	5810	5810	0
591	20240617	091200	11620	5810	5810	5810	5810	0
592	20240617	091100	11620	5810	5810	5810	5810	0
593	20240617	091000	11620	5810	5810	5810	5810	0
594	20240617	090900	11620	5810	5810	5810	5810	0
595	20240617	090800	11620	5810	5810	5810	5810	0
596	20240617	090700	11620	5810	5810	5810	5810	0
597	20240617	090600	11620	5810	5810	5810	5810	2
598	20240617	090500	0	5820	5820	5820	5820	0
599	20240617	090400	0	5820	5820	5820	5820	0
600	20240617	090300	0	5820	5820	5820	5820	0
601	20240617	090200	0	5820	5820	5820	5820	0
602	20240617	090100	0	5820	5820	5820	5820	0
603	20240617	090000	0	5820	5820	5820	5820	0