KissMeData/021820/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	190600	279198510	8670	8670	8670	8670	785
3	20240617	190500	279198510	8670	8670	8670	8670	0
4	20240617	190400	279198510	8670	8670	8670	8670	0
5	20240617	190300	279198510	8670	8670	8670	8670	0
6	20240617	190200	279198510	8670	8670	8670	8670	0
7	20240617	190100	279198510	8670	8670	8670	8670	0
8	20240617	190000	279198510	8670	8670	8670	8670	0
9	20240617	185900	279198510	8670	8670	8670	8670	0
10	20240617	185800	279198510	8670	8670	8670	8670	0
11	20240617	185700	279198510	8670	8670	8670	8670	0
12	20240617	185600	279198510	8670	8670	8670	8670	0
13	20240617	185500	279198510	8670	8670	8670	8670	0
14	20240617	185400	279198510	8670	8670	8670	8670	0
15	20240617	185300	279198510	8670	8670	8670	8670	0
16	20240617	185200	279198510	8670	8670	8670	8670	0
17	20240617	185100	279198510	8670	8670	8670	8670	0
18	20240617	185000	279198510	8670	8670	8670	8670	0
19	20240617	184900	279198510	8670	8670	8670	8670	0
20	20240617	184800	279198510	8670	8670	8670	8670	0
21	20240617	184700	279198510	8670	8670	8670	8670	0
22	20240617	184600	279198510	8670	8670	8670	8670	0
23	20240617	184500	279198510	8670	8670	8670	8670	0
24	20240617	184400	279198510	8670	8670	8670	8670	0
25	20240617	184300	279198510	8670	8670	8670	8670	0
26	20240617	184200	279198510	8670	8670	8670	8670	0
27	20240617	184100	279198510	8670	8670	8670	8670	0
28	20240617	184000	279198510	8670	8670	8670	8670	0
29	20240617	183900	279198510	8670	8670	8670	8670	0
30	20240617	183800	279198510	8670	8670	8670	8670	0
31	20240617	183700	279198510	8670	8670	8670	8670	0
32	20240617	183600	279198510	8670	8670	8670	8670	785
33	20240617	183500	279198510	8670	8670	8670	8670	0
34	20240617	183400	279198510	8670	8670	8670	8670	0
35	20240617	183300	279198510	8670	8670	8670	8670	0
36	20240617	183200	279198510	8670	8670	8670	8670	0
37	20240617	183100	279198510	8670	8670	8670	8670	0
38	20240617	183000	279198510	8670	8670	8670	8670	0
39	20240617	182900	279198510	8670	8670	8670	8670	0
40	20240617	182800	279198510	8670	8670	8670	8670	0
41	20240617	182700	279198510	8670	8670	8670	8670	0
42	20240617	182600	279198510	8670	8670	8670	8670	0
43	20240617	182500	279198510	8670	8670	8670	8670	0
44	20240617	182400	279198510	8670	8670	8670	8670	0
45	20240617	182300	279198510	8670	8670	8670	8670	0
46	20240617	182200	279198510	8670	8670	8670	8670	0
47	20240617	182100	279198510	8670	8670	8670	8670	0
48	20240617	182000	279198510	8670	8670	8670	8670	0
49	20240617	181900	279198510	8670	8670	8670	8670	0
50	20240617	181800	279198510	8670	8670	8670	8670	0
51	20240617	181700	279198510	8670	8670	8670	8670	0
52	20240617	181600	279198510	8670	8670	8670	8670	0
53	20240617	181500	279198510	8670	8670	8670	8670	0
54	20240617	181400	279198510	8670	8670	8670	8670	0
55	20240617	181300	279198510	8670	8670	8670	8670	0
56	20240617	181200	279198510	8670	8670	8670	8670	0
57	20240617	181100	279198510	8670	8670	8670	8670	0
58	20240617	181000	279198510	8670	8670	8670	8670	0
59	20240617	180900	279198510	8670	8670	8670	8670	0
60	20240617	180800	279198510	8670	8670	8670	8670	0
61	20240617	180700	279198510	8670	8670	8670	8670	0
62	20240617	180600	279198510	8670	8670	8670	8670	785
63	20240617	180500	279198510	8670	8670	8670	8670	0
64	20240617	180400	279198510	8670	8670	8670	8670	0
65	20240617	180300	279198510	8670	8670	8670	8670	0
66	20240617	180200	279198510	8670	8670	8670	8670	0
67	20240617	180100	279198510	8670	8670	8670	8670	0
68	20240617	180000	279198510	8670	8670	8670	8670	0
69	20240617	175900	279198510	8670	8670	8670	8670	0
70	20240617	175800	279198510	8670	8670	8670	8670	0
71	20240617	175700	279198510	8670	8670	8670	8670	0
72	20240617	175600	279198510	8670	8670	8670	8670	0
73	20240617	175500	279198510	8670	8670	8670	8670	0
74	20240617	175400	279198510	8670	8670	8670	8670	0
75	20240617	175300	279198510	8670	8670	8670	8670	0
76	20240617	175200	279198510	8670	8670	8670	8670	0
77	20240617	175100	279198510	8670	8670	8670	8670	0
78	20240617	175000	279198510	8670	8670	8670	8670	0
79	20240617	174900	279198510	8670	8670	8670	8670	0
80	20240617	174800	279198510	8670	8670	8670	8670	0
81	20240617	174700	279198510	8670	8670	8670	8670	0
82	20240617	174600	279198510	8670	8670	8670	8670	0
83	20240617	174500	279198510	8670	8670	8670	8670	0
84	20240617	174400	279198510	8670	8670	8670	8670	0
85	20240617	174300	279198510	8670	8670	8670	8670	0
86	20240617	174200	279198510	8670	8670	8670	8670	0
87	20240617	174100	279198510	8670	8670	8670	8670	0
88	20240617	174000	279198510	8670	8670	8670	8670	0
89	20240617	173900	279198510	8670	8670	8670	8670	0
90	20240617	173800	279198510	8670	8670	8670	8670	0
91	20240617	173700	279198510	8670	8670	8670	8670	0
92	20240617	173600	279198510	8670	8670	8670	8670	785
93	20240617	173500	279198510	8670	8670	8670	8670	0
94	20240617	173400	279198510	8670	8670	8670	8670	0
95	20240617	173300	279198510	8670	8670	8670	8670	0
96	20240617	173200	279198510	8670	8670	8670	8670	0
97	20240617	173100	279198510	8670	8670	8670	8670	0
98	20240617	173000	279198510	8670	8670	8670	8670	0
99	20240617	172900	279198510	8670	8670	8670	8670	0
100	20240617	172800	279198510	8670	8670	8670	8670	0
101	20240617	172700	279198510	8670	8670	8670	8670	0
102	20240617	172600	279198510	8670	8670	8670	8670	0
103	20240617	172500	279198510	8670	8670	8670	8670	0
104	20240617	172400	279198510	8670	8670	8670	8670	0
105	20240617	172300	279198510	8670	8670	8670	8670	0
106	20240617	172200	279198510	8670	8670	8670	8670	0
107	20240617	172100	279198510	8670	8670	8670	8670	0
108	20240617	172000	279198510	8670	8670	8670	8670	0
109	20240617	171900	279198510	8670	8670	8670	8670	0
110	20240617	171800	279198510	8670	8670	8670	8670	0
111	20240617	171700	279198510	8670	8670	8670	8670	0
112	20240617	171600	279198510	8670	8670	8670	8670	0
113	20240617	171500	279198510	8670	8670	8670	8670	0
114	20240617	171400	279198510	8670	8670	8670	8670	0
115	20240617	171300	279198510	8670	8670	8670	8670	0
116	20240617	171200	279198510	8670	8670	8670	8670	0
117	20240617	171100	279198510	8670	8670	8670	8670	0
118	20240617	171000	279198510	8670	8670	8670	8670	0
119	20240617	170900	279198510	8670	8670	8670	8670	0
120	20240617	170800	279198510	8670	8670	8670	8670	0
121	20240617	170700	279198510	8670	8670	8670	8670	0
122	20240617	170600	279198510	8670	8670	8670	8670	785
123	20240617	170500	279198510	8670	8670	8670	8670	0
124	20240617	170400	279198510	8670	8670	8670	8670	0
125	20240617	170300	279198510	8670	8670	8670	8670	0
126	20240617	170200	279198510	8670	8670	8670	8670	0
127	20240617	170100	279198510	8670	8670	8670	8670	0
128	20240617	170000	279198510	8670	8670	8670	8670	0
129	20240617	165900	279198510	8670	8670	8670	8670	0
130	20240617	165800	279198510	8670	8670	8670	8670	0
131	20240617	165700	279198510	8670	8670	8670	8670	0
132	20240617	165600	279198510	8670	8670	8670	8670	0
133	20240617	165500	279198510	8670	8670	8670	8670	0
134	20240617	165400	279198510	8670	8670	8670	8670	0
135	20240617	165300	279198510	8670	8670	8670	8670	0
136	20240617	165200	279198510	8670	8670	8670	8670	0
137	20240617	165100	279198510	8670	8670	8670	8670	0
138	20240617	165000	279198510	8670	8670	8670	8670	0
139	20240617	164900	279198510	8670	8670	8670	8670	0
140	20240617	164800	279198510	8670	8670	8670	8670	0
141	20240617	164700	279198510	8670	8670	8670	8670	0
142	20240617	164600	279198510	8670	8670	8670	8670	0
143	20240617	164500	279198510	8670	8670	8670	8670	0
144	20240617	164400	279198510	8670	8670	8670	8670	0
145	20240617	164300	279198510	8670	8670	8670	8670	0
146	20240617	164200	279198510	8670	8670	8670	8670	0
147	20240617	164100	279198510	8670	8670	8670	8670	0
148	20240617	164000	279198510	8670	8670	8670	8670	0
149	20240617	163900	279198510	8670	8670	8670	8670	0
150	20240617	163800	279198510	8670	8670	8670	8670	0
151	20240617	163700	279198510	8670	8670	8670	8670	0
152	20240617	163600	279198510	8670	8670	8670	8670	785
153	20240617	163500	279198510	8670	8670	8670	8670	0
154	20240617	163400	279198510	8670	8670	8670	8670	0
155	20240617	163300	279198510	8670	8670	8670	8670	0
156	20240617	163200	279198510	8670	8670	8670	8670	0
157	20240617	163100	279198510	8670	8670	8670	8670	0
158	20240617	163000	279198510	8670	8670	8670	8670	0
159	20240617	162900	279198510	8670	8670	8670	8670	0
160	20240617	162800	279198510	8670	8670	8670	8670	0
161	20240617	162700	279198510	8670	8670	8670	8670	0
162	20240617	162600	279198510	8670	8670	8670	8670	0
163	20240617	162500	279198510	8670	8670	8670	8670	0
164	20240617	162400	279198510	8670	8670	8670	8670	0
165	20240617	162300	279198510	8670	8670	8670	8670	0
166	20240617	162200	279198510	8670	8670	8670	8670	0
167	20240617	162100	279198510	8670	8670	8670	8670	0
168	20240617	162000	279198510	8670	8670	8670	8670	0
169	20240617	161900	279198510	8670	8670	8670	8670	0
170	20240617	161800	279198510	8670	8670	8670	8670	0
171	20240617	161700	279198510	8670	8670	8670	8670	0
172	20240617	161600	279198510	8670	8670	8670	8670	0
173	20240617	161500	279198510	8670	8670	8670	8670	0
174	20240617	161400	279198510	8670	8670	8670	8670	0
175	20240617	161300	279198510	8670	8670	8670	8670	0
176	20240617	161200	279198510	8670	8670	8670	8670	0
177	20240617	161100	279198510	8670	8670	8670	8670	0
178	20240617	161000	279198510	8670	8670	8670	8670	0
179	20240617	160900	279198510	8670	8670	8670	8670	0
180	20240617	160800	279198510	8670	8670	8670	8670	0
181	20240617	160700	279198510	8670	8670	8670	8670	0
182	20240617	160600	279198510	8670	8670	8670	8670	785
183	20240617	160500	279198510	8670	8670	8670	8670	0
184	20240617	160400	279198510	8670	8670	8670	8670	0
185	20240617	160300	279198510	8670	8670	8670	8670	0
186	20240617	160200	279198510	8670	8670	8670	8670	0
187	20240617	160100	279198510	8670	8670	8670	8670	0
188	20240617	160000	279198510	8670	8670	8670	8670	0
189	20240617	155900	279198510	8670	8670	8670	8670	0
190	20240617	155800	279198510	8670	8670	8670	8670	0
191	20240617	155700	279198510	8670	8670	8670	8670	0
192	20240617	155600	279198510	8670	8670	8670	8670	0
193	20240617	155500	279198510	8670	8670	8670	8670	0
194	20240617	155400	279198510	8670	8670	8670	8670	0
195	20240617	155300	279198510	8670	8670	8670	8670	0
196	20240617	155200	279198510	8670	8670	8670	8670	0
197	20240617	155100	279198510	8670	8670	8670	8670	0
198	20240617	155000	279198510	8670	8670	8670	8670	0
199	20240617	154900	279198510	8670	8670	8670	8670	0
200	20240617	154800	279198510	8670	8670	8670	8670	0
201	20240617	154700	279198510	8670	8670	8670	8670	0
202	20240617	154600	279198510	8670	8670	8670	8670	0
203	20240617	154500	279198510	8670	8670	8670	8670	0
204	20240617	154400	279198510	8670	8670	8670	8670	0
205	20240617	154300	279198510	8670	8670	8670	8670	0
206	20240617	154200	279198510	8670	8670	8670	8670	0
207	20240617	154100	279198510	8670	8670	8670	8670	0
208	20240617	154000	279198510	8670	8670	8670	8670	0
209	20240617	153900	279198510	8670	8670	8670	8670	0
210	20240617	153800	279198510	8670	8670	8670	8670	0
211	20240617	153700	279198510	8670	8670	8670	8670	0
212	20240617	153600	279198510	8670	8670	8670	8670	785
213	20240617	153500	279198510	8670	8670	8670	8670	0
214	20240617	153400	279198510	8670	8670	8670	8670	0
215	20240617	153300	279198510	8670	8670	8670	8670	0
216	20240617	153200	279198510	8670	8670	8670	8670	0
217	20240617	153100	279198510	8670	8670	8670	8670	0
218	20240617	153000	279198510	8670	8670	8670	8670	785
219	20240617	152900	272392560	8820	8820	8820	8820	0
220	20240617	152800	272392560	8820	8820	8820	8820	0
221	20240617	152700	272392560	8820	8820	8820	8820	0
222	20240617	152600	272392560	8820	8820	8820	8820	0
223	20240617	152500	272392560	8820	8820	8820	8820	0
224	20240617	152400	272392560	8820	8820	8820	8820	0
225	20240617	152300	272392560	8820	8820	8820	8820	0
226	20240617	152200	272392560	8820	8820	8820	8820	0
227	20240617	152100	272392560	8820	8820	8820	8820	0
228	20240617	152000	272392560	8820	8820	8820	8820	0
229	20240617	151900	272392560	8820	8820	8820	8820	1
230	20240617	151800	272383740	8730	8730	8730	8730	35
231	20240617	151700	272078190	8830	8730	8830	8730	1433
232	20240617	151600	259550300	8720	8750	8750	8720	2
233	20240617	151500	259532830	8750	8700	8750	8700	2123
234	20240617	151400	240990580	8670	8730	8730	8670	1165
235	20240617	151300	230835210	8730	8760	8760	8730	11
236	20240617	151200	230739150	8760	8760	8760	8760	1
237	20240617	151100	230730390	8750	8740	8750	8740	200
238	20240617	151000	228981190	8640	8700	8710	8640	1000
239	20240617	150900	220311810	8690	8750	8760	8680	3323
240	20240617	150800	191315660	8760	8770	8770	8760	598
241	20240617	150700	186076180	8820	8780	8820	8780	523
242	20240617	150600	181482880	8750	8860	8860	8750	530
243	20240617	150500	176799220	8860	8860	8860	8860	0
244	20240617	150400	176799220	8860	8860	8860	8860	1
245	20240617	150300	176790360	8870	8870	8870	8870	0
246	20240617	150200	176790360	8870	8890	8890	8870	102
247	20240617	150100	175885550	8900	8900	8900	8900	0
248	20240617	150000	175885550	8900	8910	8910	8900	2
249	20240617	145900	175867740	8920	8920	8920	8920	30
250	20240617	145800	175600140	8920	8950	8950	8920	552
251	20240617	145700	170673810	8960	8920	8960	8920	452
252	20240617	145600	166634650	8950	8910	8950	8910	14
253	20240617	145500	166509810	8960	8950	8960	8950	254
254	20240617	145400	164235270	8950	8910	8950	8850	1182
255	20240617	145300	153703760	8900	8860	8900	8860	677
256	20240617	145200	147680710	8890	8860	8890	8860	440
257	20240617	145100	143776450	8840	8830	8840	8830	162
258	20240617	145000	142344590	8870	8870	8870	8870	0
259	20240617	144900	142344590	8870	8870	8870	8870	0
260	20240617	144800	142344590	8870	8870	8870	8870	0
261	20240617	144700	142344590	8870	8870	8870	8870	0
262	20240617	144600	142344590	8870	8870	8870	8870	1
263	20240617	144500	142335720	8850	8840	8850	8840	5
264	20240617	144400	142291480	8840	8820	8840	8820	6
265	20240617	144300	142238470	8820	8830	8830	8820	75
266	20240617	144200	141576230	8830	8830	8830	8830	0
267	20240617	144100	141576230	8830	8830	8830	8830	0
268	20240617	144000	141576230	8830	8830	8830	8830	0
269	20240617	143900	141576230	8830	8830	8830	8830	266
270	20240617	143800	139227450	8820	8820	8820	8820	1
271	20240617	143700	139218630	8820	8820	8820	8820	40
272	20240617	143600	138865830	8810	8810	8810	8810	0
273	20240617	143500	138865830	8810	8810	8810	8810	2
274	20240617	143400	138848210	8800	8800	8800	8800	0
275	20240617	143300	138848210	8800	8800	8800	8800	0
276	20240617	143200	138848210	8800	8800	8800	8800	0
277	20240617	143100	138848210	8800	8800	8800	8800	10
278	20240617	143000	138760210	8830	8830	8830	8830	0
279	20240617	142900	138760210	8830	8830	8830	8830	0
280	20240617	142800	138760210	8830	8830	8830	8830	0
281	20240617	142700	138760210	8830	8830	8830	8830	1
282	20240617	142600	138751380	8810	8790	8810	8790	14
283	20240617	142500	138628250	8790	8790	8790	8790	0
284	20240617	142400	138628250	8790	8800	8800	8790	45
285	20240617	142300	138232690	8790	8790	8790	8790	0
286	20240617	142200	138232690	8790	8790	8790	8790	0
287	20240617	142100	138232690	8790	8870	8870	8790	3
288	20240617	142000	138206210	8870	8850	8870	8850	3
289	20240617	141900	138179630	8830	8830	8830	8830	80
290	20240617	141800	137473230	8830	8830	8870	8830	447
291	20240617	141700	133526180	8830	8800	8900	8800	1328
292	20240617	141600	121798200	8790	8790	8790	8790	213
293	20240617	141500	119925930	8790	8780	8790	8780	1194
294	20240617	141400	109442600	8780	8780	8780	8780	0
295	20240617	141300	109442600	8780	8780	8780	8780	0
296	20240617	141200	109442600	8780	8760	8780	8760	310
297	20240617	141100	106723470	8750	8760	8760	8750	101
298	20240617	141000	105838720	8760	8750	8760	8750	33
299	20240617	140900	105549960	8750	8750	8750	8750	100
300	20240617	140800	104674960	8750	8750	8750	8750	0
301	20240617	140700	104674960	8750	8750	8750	8750	0
302	20240617	140600	104674960	8750	8750	8750	8750	0
303	20240617	140500	104674960	8750	8750	8750	8750	0
304	20240617	140400	104674960	8750	8750	8750	8750	0
305	20240617	140300	104674960	8750	8750	8750	8750	0
306	20240617	140200	104674960	8750	8750	8750	8750	0
307	20240617	140100	104674960	8750	8750	8750	8750	0
308	20240617	140000	104674960	8750	8750	8750	8750	0
309	20240617	135900	104674960	8750	8750	8750	8750	0
310	20240617	135800	104674960	8750	8740	8750	8740	250
311	20240617	135700	102487470	8750	8750	8750	8750	0
312	20240617	135600	102487470	8750	8730	8750	8730	17
313	20240617	135500	102338890	8740	8740	8740	8740	0
314	20240617	135400	102338890	8740	8740	8740	8740	0
315	20240617	135300	102338890	8740	8740	8740	8740	0
316	20240617	135200	102338890	8740	8740	8740	8740	0
317	20240617	135100	102338890	8740	8740	8740	8740	0
318	20240617	135000	102338890	8740	8740	8740	8740	0
319	20240617	134900	102338890	8740	8740	8740	8740	0
320	20240617	134800	102338890	8740	8740	8740	8740	0
321	20240617	134700	102338890	8740	8740	8740	8740	0
322	20240617	134600	102338890	8740	8730	8740	8730	300
323	20240617	134500	99716900	8740	8740	8740	8740	0
324	20240617	134400	99716900	8740	8740	8740	8740	0
325	20240617	134300	99716900	8740	8740	8740	8740	0
326	20240617	134200	99716900	8740	8740	8740	8740	0
327	20240617	134100	99716900	8740	8740	8740	8740	0
328	20240617	134000	99716900	8740	8740	8740	8740	0
329	20240617	133900	99716900	8740	8740	8740	8740	0
330	20240617	133800	99716900	8740	8740	8740	8740	0
331	20240617	133700	99716900	8740	8740	8740	8740	0
332	20240617	133600	99716900	8740	8730	8740	8730	534
333	20240617	133500	95050660	8710	8710	8710	8710	40
334	20240617	133400	94702260	8710	8710	8710	8710	0
335	20240617	133300	94702260	8710	8710	8710	8710	0
336	20240617	133200	94702260	8710	8710	8710	8710	0
337	20240617	133100	94702260	8710	8710	8710	8710	0
338	20240617	133000	94702260	8710	8710	8710	8710	0
339	20240617	132900	94702260	8710	8710	8710	8710	0
340	20240617	132800	94702260	8710	8710	8710	8710	0
341	20240617	132700	94702260	8710	8710	8710	8710	0
342	20240617	132600	94702260	8710	8710	8710	8710	0
343	20240617	132500	94702260	8710	8710	8710	8710	4
344	20240617	132400	94667420	8710	8710	8710	8710	0
345	20240617	132300	94667420	8710	8710	8710	8710	0
346	20240617	132200	94667420	8710	8710	8710	8710	0
347	20240617	132100	94667420	8710	8710	8710	8710	0
348	20240617	132000	94667420	8710	8710	8710	8710	0
349	20240617	131900	94667420	8710	8710	8710	8710	0
350	20240617	131800	94667420	8710	8710	8710	8710	0
351	20240617	131700	94667420	8710	8710	8710	8710	0
352	20240617	131600	94667420	8710	8710	8710	8710	0
353	20240617	131500	94667420	8710	8710	8710	8710	0
354	20240617	131400	94667420	8710	8710	8710	8710	0
355	20240617	131300	94667420	8710	8710	8710	8710	0
356	20240617	131200	94667420	8710	8710	8710	8710	0
357	20240617	131100	94667420	8710	8710	8710	8710	1
358	20240617	131000	94658710	8730	8730	8730	8730	0
359	20240617	130900	94658710	8730	8730	8730	8730	0
360	20240617	130800	94658710	8730	8730	8730	8730	0
361	20240617	130700	94658710	8730	8710	8730	8710	44
362	20240617	130600	94275130	8710	8710	8710	8710	0
363	20240617	130500	94275130	8710	8710	8710	8710	0
364	20240617	130400	94275130	8710	8710	8710	8710	0
365	20240617	130300	94275130	8710	8710	8710	8710	0
366	20240617	130200	94275130	8710	8710	8710	8710	0
367	20240617	130100	94275130	8710	8710	8710	8710	0
368	20240617	130000	94275130	8710	8710	8710	8710	0
369	20240617	125900	94275130	8710	8710	8710	8710	200
370	20240617	125800	92533130	8700	8690	8700	8690	64
371	20240617	125700	91976340	8700	8700	8700	8700	0
372	20240617	125600	91976340	8700	8700	8700	8700	0
373	20240617	125500	91976340	8700	8700	8700	8700	0
374	20240617	125400	91976340	8700	8700	8700	8700	0
375	20240617	125300	91976340	8700	8700	8700	8700	0
376	20240617	125200	91976340	8700	8700	8700	8700	0
377	20240617	125100	91976340	8700	8700	8700	8700	0
378	20240617	125000	91976340	8700	8700	8700	8700	0
379	20240617	124900	91976340	8700	8700	8700	8700	70
380	20240617	124800	91367340	8700	8700	8700	8700	0
381	20240617	124700	91367340	8700	8700	8700	8700	0
382	20240617	124600	91367340	8700	8700	8700	8700	0
383	20240617	124500	91367340	8700	8700	8700	8700	0
384	20240617	124400	91367340	8700	8700	8700	8700	0
385	20240617	124300	91367340	8700	8700	8700	8700	0
386	20240617	124200	91367340	8700	8700	8700	8700	0
387	20240617	124100	91367340	8700	8700	8700	8700	0
388	20240617	124000	91367340	8700	8700	8700	8700	0
389	20240617	123900	91367340	8700	8700	8700	8700	0
390	20240617	123800	91367340	8700	8700	8700	8700	0
391	20240617	123700	91367340	8700	8690	8700	8690	100
392	20240617	123600	90497350	8700	8700	8700	8700	0
393	20240617	123500	90497350	8700	8700	8700	8700	0
394	20240617	123400	90497350	8700	8700	8700	8700	0
395	20240617	123300	90497350	8700	8700	8700	8700	0
396	20240617	123200	90497350	8700	8700	8700	8700	0
397	20240617	123100	90497350	8700	8700	8700	8700	0
398	20240617	123000	90497350	8700	8700	8700	8700	0
399	20240617	122900	90497350	8700	8700	8700	8700	0
400	20240617	122800	90497350	8700	8700	8700	8700	0
401	20240617	122700	90497350	8700	8700	8700	8700	0
402	20240617	122600	90497350	8700	8700	8700	8700	117
403	20240617	122500	89479450	8710	8710	8710	8710	0
404	20240617	122400	89479450	8710	8710	8710	8710	0
405	20240617	122300	89479450	8710	8710	8710	8710	0
406	20240617	122200	89479450	8710	8710	8710	8710	0
407	20240617	122100	89479450	8710	8710	8710	8710	0
408	20240617	122000	89479450	8710	8710	8710	8710	0
409	20240617	121900	89479450	8710	8710	8710	8710	0
410	20240617	121800	89479450	8710	8710	8710	8710	0
411	20240617	121700	89479450	8710	8710	8710	8710	0
412	20240617	121600	89479450	8710	8710	8710	8710	61
413	20240617	121500	88948140	8710	8710	8710	8710	0
414	20240617	121400	88948140	8710	8710	8710	8710	0
415	20240617	121300	88948140	8710	8710	8710	8710	1
416	20240617	121200	88939430	8710	8710	8710	8710	0
417	20240617	121100	88939430	8710	8710	8710	8710	0
418	20240617	121000	88939430	8710	8710	8710	8710	0
419	20240617	120900	88939430	8710	8710	8710	8710	0
420	20240617	120800	88939430	8710	8710	8710	8710	0
421	20240617	120700	88939430	8710	8710	8710	8710	0
422	20240617	120600	88939430	8710	8710	8710	8710	0
423	20240617	120500	88939430	8710	8710	8710	8710	10
424	20240617	120400	88852330	8710	8710	8710	8710	0
425	20240617	120300	88852330	8710	8710	8710	8710	0
426	20240617	120200	88852330	8710	8710	8710	8710	0
427	20240617	120100	88852330	8710	8710	8710	8710	0
428	20240617	120000	88852330	8710	8740	8740	8710	344
429	20240617	115900	85847090	8740	8740	8740	8740	0
430	20240617	115800	85847090	8740	8740	8740	8740	0
431	20240617	115700	85847090	8740	8740	8740	8740	0
432	20240617	115600	85847090	8740	8740	8740	8740	0
433	20240617	115500	85847090	8740	8740	8740	8740	222
434	20240617	115400	83906810	8710	8710	8710	8710	0
435	20240617	115300	83906810	8710	8710	8710	8710	0
436	20240617	115200	83906810	8710	8710	8710	8710	0
437	20240617	115100	83906810	8710	8710	8710	8710	0
438	20240617	115000	83906810	8710	8710	8710	8710	0
439	20240617	114900	83906810	8710	8710	8710	8710	0
440	20240617	114800	83906810	8710	8710	8710	8710	0
441	20240617	114700	83906810	8710	8710	8710	8710	0
442	20240617	114600	83906810	8710	8710	8710	8710	0
443	20240617	114500	83906810	8710	8710	8710	8710	25
444	20240617	114400	83689060	8710	8710	8710	8710	0
445	20240617	114300	83689060	8710	8710	8710	8710	0
446	20240617	114200	83689060	8710	8710	8710	8710	0
447	20240617	114100	83689060	8710	8710	8710	8710	0
448	20240617	114000	83689060	8710	8710	8710	8710	0
449	20240617	113900	83689060	8710	8710	8710	8710	44
450	20240617	113800	83305820	8710	8710	8710	8710	0
451	20240617	113700	83305820	8710	8710	8710	8710	0
452	20240617	113600	83305820	8710	8710	8710	8710	0
453	20240617	113500	83305820	8710	8710	8710	8710	0
454	20240617	113400	83305820	8710	8710	8710	8710	0
455	20240617	113300	83305820	8710	8710	8710	8710	0
456	20240617	113200	83305820	8710	8730	8730	8710	115
457	20240617	113100	82303960	8740	8740	8740	8740	0
458	20240617	113000	82303960	8740	8740	8740	8740	0
459	20240617	112900	82303960	8740	8740	8740	8740	0
460	20240617	112800	82303960	8740	8740	8740	8740	0
461	20240617	112700	82303960	8740	8730	8740	8730	1200
462	20240617	112600	71818080	8720	8720	8720	8720	95
463	20240617	112500	70989680	8720	8720	8720	8720	0
464	20240617	112400	70989680	8720	8720	8720	8720	0
465	20240617	112300	70989680	8720	8720	8720	8720	0
466	20240617	112200	70989680	8720	8720	8720	8720	0
467	20240617	112100	70989680	8720	8700	8720	8700	2
468	20240617	112000	70972260	8740	8740	8740	8740	0
469	20240617	111900	70972260	8740	8740	8740	8740	0
470	20240617	111800	70972260	8740	8740	8740	8740	0
471	20240617	111700	70972260	8740	8740	8740	8740	0
472	20240617	111600	70972260	8740	8740	8740	8740	0
473	20240617	111500	70972260	8740	8740	8740	8740	0
474	20240617	111400	70972260	8740	8740	8740	8740	0
475	20240617	111300	70972260	8740	8730	8740	8730	700
476	20240617	111200	64855480	8730	8730	8730	8730	0
477	20240617	111100	64855480	8730	8730	8730	8730	0
478	20240617	111000	64855480	8730	8730	8730	8730	0
479	20240617	110900	64855480	8730	8730	8730	8730	0
480	20240617	110800	64855480	8730	8730	8730	8730	0
481	20240617	110700	64855480	8730	8730	8730	8730	0
482	20240617	110600	64855480	8730	8730	8730	8730	0
483	20240617	110500	64855480	8730	8730	8730	8730	1000
484	20240617	110400	56125480	8730	8730	8730	8730	0
485	20240617	110300	56125480	8730	8730	8730	8730	0
486	20240617	110200	56125480	8730	8730	8730	8730	0
487	20240617	110100	56125480	8730	8730	8730	8730	0
488	20240617	110000	56125480	8730	8730	8730	8730	0
489	20240617	105900	56125480	8730	8730	8730	8730	0
490	20240617	105800	56125480	8730	8730	8730	8730	0
491	20240617	105700	56125480	8730	8730	8730	8730	0
492	20240617	105600	56125480	8730	8690	8730	8690	588
493	20240617	105500	51013990	8720	8720	8720	8720	1
494	20240617	105400	51005270	8700	8700	8700	8700	0
495	20240617	105300	51005270	8700	8700	8700	8700	0
496	20240617	105200	51005270	8700	8690	8700	8690	991
497	20240617	105100	42393470	8680	8680	8680	8680	0
498	20240617	105000	42393470	8680	8660	8680	8660	234
499	20240617	104900	40367000	8670	8670	8670	8670	6
500	20240617	104800	40314980	8700	8700	8700	8700	0
501	20240617	104700	40314980	8700	8700	8700	8700	0
502	20240617	104600	40314980	8700	8740	8740	8700	318
503	20240617	104500	37538730	8740	8730	8740	8710	814
504	20240617	104400	30441540	8730	8710	8730	8710	276
505	20240617	104300	28032300	8730	8730	8730	8730	6
506	20240617	104200	27979920	8730	8710	8730	8710	256
507	20240617	104100	25747250	8700	8700	8700	8700	254
508	20240617	104000	23537450	8700	8700	8700	8700	0
509	20240617	103900	23537450	8700	8700	8700	8700	0
510	20240617	103800	23537450	8700	8700	8700	8700	0
511	20240617	103700	23537450	8700	8700	8700	8700	0
512	20240617	103600	23537450	8700	8700	8700	8700	0
513	20240617	103500	23537450	8700	8700	8700	8700	580
514	20240617	103400	18491450	8700	8700	8700	8700	0
515	20240617	103300	18491450	8700	8700	8700	8700	0
516	20240617	103200	18491450	8700	8700	8700	8700	0
517	20240617	103100	18491450	8700	8700	8700	8700	0
518	20240617	103000	18491450	8700	8700	8700	8700	0
519	20240617	102900	18491450	8700	8700	8700	8700	0
520	20240617	102800	18491450	8700	8700	8700	8700	0
521	20240617	102700	18491450	8700	8700	8700	8700	0
522	20240617	102600	18491450	8700	8700	8700	8700	0
523	20240617	102500	18491450	8700	8700	8700	8700	0
524	20240617	102400	18491450	8700	8700	8700	8700	0
525	20240617	102300	18491450	8700	8700	8700	8700	0
526	20240617	102200	18491450	8700	8700	8700	8700	0
527	20240617	102100	18491450	8700	8700	8700	8700	0
528	20240617	102000	18491450	8700	8700	8700	8700	0
529	20240617	101900	18491450	8700	8700	8700	8700	0
530	20240617	101800	18491450	8700	8700	8700	8700	0
531	20240617	101700	18491450	8700	8700	8700	8700	0
532	20240617	101600	18491450	8700	8700	8700	8700	0
533	20240617	101500	18491450	8700	8700	8700	8700	1
534	20240617	101400	18482750	8640	8640	8640	8640	0
535	20240617	101300	18482750	8640	8640	8640	8640	0
536	20240617	101200	18482750	8640	8640	8640	8640	0
537	20240617	101100	18482750	8640	8640	8640	8640	0
538	20240617	101000	18482750	8640	8660	8700	8640	1013
539	20240617	100900	9683000	8660	8660	8660	8660	0
540	20240617	100800	9683000	8660	8660	8660	8660	0
541	20240617	100700	9683000	8660	8660	8660	8660	0
542	20240617	100600	9683000	8660	8660	8660	8660	0
543	20240617	100500	9683000	8660	8660	8660	8660	0
544	20240617	100400	9683000	8660	8660	8660	8660	0
545	20240617	100300	9683000	8660	8660	8660	8660	0
546	20240617	100200	9683000	8660	8660	8660	8660	0
547	20240617	100100	9683000	8660	8660	8660	8660	0
548	20240617	100000	9683000	8660	8660	8660	8660	0
549	20240617	095900	9683000	8660	8660	8660	8660	0
550	20240617	095800	9683000	8660	8660	8660	8660	0
551	20240617	095700	9683000	8660	8660	8660	8660	0
552	20240617	095600	9683000	8660	8660	8660	8660	0
553	20240617	095500	9683000	8660	8660	8660	8660	0
554	20240617	095400	9683000	8660	8660	8660	8660	0
555	20240617	095300	9683000	8660	8660	8660	8660	0
556	20240617	095200	9683000	8660	8660	8660	8660	0
557	20240617	095100	9683000	8660	8660	8660	8660	0
558	20240617	095000	9683000	8660	8660	8660	8660	0
559	20240617	094900	9683000	8660	8650	8660	8650	269
560	20240617	094800	7354070	8650	8650	8650	8650	0
561	20240617	094700	7354070	8650	8650	8650	8650	0
562	20240617	094600	7354070	8650	8650	8650	8650	0
563	20240617	094500	7354070	8650	8650	8650	8650	0
564	20240617	094400	7354070	8650	8650	8650	8650	0
565	20240617	094300	7354070	8650	8650	8650	8650	1
566	20240617	094200	7345420	8620	8620	8620	8620	0
567	20240617	094100	7345420	8620	8630	8630	8620	3
568	20240617	094000	7319540	8620	8620	8620	8620	0
569	20240617	093900	7319540	8620	8630	8630	8620	14
570	20240617	093800	7198840	8630	8660	8660	8630	2
571	20240617	093700	7181550	8670	8670	8670	8670	0
572	20240617	093600	7181550	8670	8670	8670	8670	0
573	20240617	093500	7181550	8670	8670	8670	8670	0
574	20240617	093400	7181550	8670	8670	8670	8670	0
575	20240617	093300	7181550	8670	8670	8670	8670	0
576	20240617	093200	7181550	8670	8670	8670	8670	0
577	20240617	093100	7181550	8670	8670	8670	8670	5
578	20240617	093000	7138200	8680	8680	8680	8680	0
579	20240617	092900	7138200	8680	8680	8680	8680	0
580	20240617	092800	7138200	8680	8680	8680	8680	0
581	20240617	092700	7138200	8680	8680	8680	8680	16
582	20240617	092600	6999320	8700	8700	8700	8700	0
583	20240617	092500	6999320	8700	8700	8700	8700	0
584	20240617	092400	6999320	8700	8700	8700	8700	0
585	20240617	092300	6999320	8700	8700	8700	8700	55
586	20240617	092200	6520820	8630	8630	8630	8630	0
587	20240617	092100	6520820	8630	8630	8630	8630	0
588	20240617	092000	6520820	8630	8640	8640	8630	2
589	20240617	091900	6503550	8720	8720	8720	8720	0
590	20240617	091800	6503550	8720	8720	8720	8720	0
591	20240617	091700	6503550	8720	8720	8720	8720	0
592	20240617	091600	6503550	8720	8720	8720	8720	0
593	20240617	091500	6503550	8720	8640	8720	8640	50
594	20240617	091400	6070750	8630	8630	8630	8630	0
595	20240617	091300	6070750	8630	8630	8630	8630	2
596	20240617	091200	6053490	8630	8630	8630	8630	0
597	20240617	091100	6053490	8630	8630	8630	8630	246
598	20240617	091000	3930510	8600	8600	8600	8600	0
599	20240617	090900	3930510	8600	8600	8600	8600	0
600	20240617	090800	3930510	8600	8600	8600	8600	0
601	20240617	090700	3930510	8600	8620	8620	8600	340
602	20240617	090600	1001030	8640	8640	8640	8640	0
603	20240617	090500	1001030	8640	8630	8640	8620	65
604	20240617	090400	440280	8640	8640	8640	8640	0
605	20240617	090300	440280	8640	8640	8640	8640	0
606	20240617	090200	440280	8640	8640	8640	8640	0
607	20240617	090100	440280	8640	8640	8640	8640	0
608	20240617	090000	440280	8640	8620	8640	8620	51