KissMeData/032540/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	191300	129170290	5830	5830	5830	5830	159
3	20240617	191200	129170290	5830	5830	5830	5830	0
4	20240617	191100	129170290	5830	5830	5830	5830	0
5	20240617	191000	129170290	5830	5830	5830	5830	0
6	20240617	190900	129170290	5830	5830	5830	5830	0
7	20240617	190800	129170290	5830	5830	5830	5830	0
8	20240617	190700	129170290	5830	5830	5830	5830	0
9	20240617	190600	129170290	5830	5830	5830	5830	0
10	20240617	190500	129170290	5830	5830	5830	5830	0
11	20240617	190400	129170290	5830	5830	5830	5830	0
12	20240617	190300	129170290	5830	5830	5830	5830	0
13	20240617	190200	129170290	5830	5830	5830	5830	0
14	20240617	190100	129170290	5830	5830	5830	5830	0
15	20240617	190000	129170290	5830	5830	5830	5830	0
16	20240617	185900	129170290	5830	5830	5830	5830	0
17	20240617	185800	129170290	5830	5830	5830	5830	0
18	20240617	185700	129170290	5830	5830	5830	5830	0
19	20240617	185600	129170290	5830	5830	5830	5830	0
20	20240617	185500	129170290	5830	5830	5830	5830	0
21	20240617	185400	129170290	5830	5830	5830	5830	0
22	20240617	185300	129170290	5830	5830	5830	5830	0
23	20240617	185200	129170290	5830	5830	5830	5830	0
24	20240617	185100	129170290	5830	5830	5830	5830	0
25	20240617	185000	129170290	5830	5830	5830	5830	0
26	20240617	184900	129170290	5830	5830	5830	5830	0
27	20240617	184800	129170290	5830	5830	5830	5830	0
28	20240617	184700	129170290	5830	5830	5830	5830	0
29	20240617	184600	129170290	5830	5830	5830	5830	0
30	20240617	184500	129170290	5830	5830	5830	5830	0
31	20240617	184400	129170290	5830	5830	5830	5830	0
32	20240617	184300	129170290	5830	5830	5830	5830	159
33	20240617	184200	129170290	5830	5830	5830	5830	0
34	20240617	184100	129170290	5830	5830	5830	5830	0
35	20240617	184000	129170290	5830	5830	5830	5830	0
36	20240617	183900	129170290	5830	5830	5830	5830	0
37	20240617	183800	129170290	5830	5830	5830	5830	0
38	20240617	183700	129170290	5830	5830	5830	5830	0
39	20240617	183600	129170290	5830	5830	5830	5830	0
40	20240617	183500	129170290	5830	5830	5830	5830	0
41	20240617	183400	129170290	5830	5830	5830	5830	0
42	20240617	183300	129170290	5830	5830	5830	5830	0
43	20240617	183200	129170290	5830	5830	5830	5830	0
44	20240617	183100	129170290	5830	5830	5830	5830	0
45	20240617	183000	129170290	5830	5830	5830	5830	0
46	20240617	182900	129170290	5830	5830	5830	5830	0
47	20240617	182800	129170290	5830	5830	5830	5830	0
48	20240617	182700	129170290	5830	5830	5830	5830	0
49	20240617	182600	129170290	5830	5830	5830	5830	0
50	20240617	182500	129170290	5830	5830	5830	5830	0
51	20240617	182400	129170290	5830	5830	5830	5830	0
52	20240617	182300	129170290	5830	5830	5830	5830	0
53	20240617	182200	129170290	5830	5830	5830	5830	0
54	20240617	182100	129170290	5830	5830	5830	5830	0
55	20240617	182000	129170290	5830	5830	5830	5830	0
56	20240617	181900	129170290	5830	5830	5830	5830	0
57	20240617	181800	129170290	5830	5830	5830	5830	0
58	20240617	181700	129170290	5830	5830	5830	5830	0
59	20240617	181600	129170290	5830	5830	5830	5830	0
60	20240617	181500	129170290	5830	5830	5830	5830	0
61	20240617	181400	129170290	5830	5830	5830	5830	0
62	20240617	181300	129170290	5830	5830	5830	5830	159
63	20240617	181200	129170290	5830	5830	5830	5830	0
64	20240617	181100	129170290	5830	5830	5830	5830	0
65	20240617	181000	129170290	5830	5830	5830	5830	0
66	20240617	180900	129170290	5830	5830	5830	5830	0
67	20240617	180800	129170290	5830	5830	5830	5830	0
68	20240617	180700	129170290	5830	5830	5830	5830	0
69	20240617	180600	129170290	5830	5830	5830	5830	0
70	20240617	180500	129170290	5830	5830	5830	5830	0
71	20240617	180400	129170290	5830	5830	5830	5830	0
72	20240617	180300	129170290	5830	5830	5830	5830	0
73	20240617	180200	129170290	5830	5830	5830	5830	0
74	20240617	180100	129170290	5830	5830	5830	5830	0
75	20240617	180000	129170290	5830	5830	5830	5830	0
76	20240617	175900	129170290	5830	5830	5830	5830	0
77	20240617	175800	129170290	5830	5830	5830	5830	0
78	20240617	175700	129170290	5830	5830	5830	5830	0
79	20240617	175600	129170290	5830	5830	5830	5830	0
80	20240617	175500	129170290	5830	5830	5830	5830	0
81	20240617	175400	129170290	5830	5830	5830	5830	0
82	20240617	175300	129170290	5830	5830	5830	5830	0
83	20240617	175200	129170290	5830	5830	5830	5830	0
84	20240617	175100	129170290	5830	5830	5830	5830	0
85	20240617	175000	129170290	5830	5830	5830	5830	0
86	20240617	174900	129170290	5830	5830	5830	5830	0
87	20240617	174800	129170290	5830	5830	5830	5830	0
88	20240617	174700	129170290	5830	5830	5830	5830	0
89	20240617	174600	129170290	5830	5830	5830	5830	0
90	20240617	174500	129170290	5830	5830	5830	5830	0
91	20240617	174400	129170290	5830	5830	5830	5830	0
92	20240617	174300	129170290	5830	5830	5830	5830	159
93	20240617	174200	129170290	5830	5830	5830	5830	0
94	20240617	174100	129170290	5830	5830	5830	5830	0
95	20240617	174000	129170290	5830	5830	5830	5830	0
96	20240617	173900	129170290	5830	5830	5830	5830	0
97	20240617	173800	129170290	5830	5830	5830	5830	0
98	20240617	173700	129170290	5830	5830	5830	5830	0
99	20240617	173600	129170290	5830	5830	5830	5830	0
100	20240617	173500	129170290	5830	5830	5830	5830	0
101	20240617	173400	129170290	5830	5830	5830	5830	0
102	20240617	173300	129170290	5830	5830	5830	5830	0
103	20240617	173200	129170290	5830	5830	5830	5830	0
104	20240617	173100	129170290	5830	5830	5830	5830	0
105	20240617	173000	129170290	5830	5830	5830	5830	0
106	20240617	172900	129170290	5830	5830	5830	5830	0
107	20240617	172800	129170290	5830	5830	5830	5830	0
108	20240617	172700	129170290	5830	5830	5830	5830	0
109	20240617	172600	129170290	5830	5830	5830	5830	0
110	20240617	172500	129170290	5830	5830	5830	5830	0
111	20240617	172400	129170290	5830	5830	5830	5830	0
112	20240617	172300	129170290	5830	5830	5830	5830	0
113	20240617	172200	129170290	5830	5830	5830	5830	0
114	20240617	172100	129170290	5830	5830	5830	5830	0
115	20240617	172000	129170290	5830	5830	5830	5830	0
116	20240617	171900	129170290	5830	5830	5830	5830	0
117	20240617	171800	129170290	5830	5830	5830	5830	0
118	20240617	171700	129170290	5830	5830	5830	5830	0
119	20240617	171600	129170290	5830	5830	5830	5830	0
120	20240617	171500	129170290	5830	5830	5830	5830	0
121	20240617	171400	129170290	5830	5830	5830	5830	0
122	20240617	171300	129170290	5830	5830	5830	5830	159
123	20240617	171200	129170290	5830	5830	5830	5830	0
124	20240617	171100	129170290	5830	5830	5830	5830	0
125	20240617	171000	129170290	5830	5830	5830	5830	0
126	20240617	170900	129170290	5830	5830	5830	5830	0
127	20240617	170800	129170290	5830	5830	5830	5830	0
128	20240617	170700	129170290	5830	5830	5830	5830	0
129	20240617	170600	129170290	5830	5830	5830	5830	0
130	20240617	170500	129170290	5830	5830	5830	5830	0
131	20240617	170400	129170290	5830	5830	5830	5830	0
132	20240617	170300	129170290	5830	5830	5830	5830	0
133	20240617	170200	129170290	5830	5830	5830	5830	0
134	20240617	170100	129170290	5830	5830	5830	5830	0
135	20240617	170000	129170290	5830	5830	5830	5830	0
136	20240617	165900	129170290	5830	5830	5830	5830	0
137	20240617	165800	129170290	5830	5830	5830	5830	0
138	20240617	165700	129170290	5830	5830	5830	5830	0
139	20240617	165600	129170290	5830	5830	5830	5830	0
140	20240617	165500	129170290	5830	5830	5830	5830	0
141	20240617	165400	129170290	5830	5830	5830	5830	0
142	20240617	165300	129170290	5830	5830	5830	5830	0
143	20240617	165200	129170290	5830	5830	5830	5830	0
144	20240617	165100	129170290	5830	5830	5830	5830	0
145	20240617	165000	129170290	5830	5830	5830	5830	0
146	20240617	164900	129170290	5830	5830	5830	5830	0
147	20240617	164800	129170290	5830	5830	5830	5830	0
148	20240617	164700	129170290	5830	5830	5830	5830	0
149	20240617	164600	129170290	5830	5830	5830	5830	0
150	20240617	164500	129170290	5830	5830	5830	5830	0
151	20240617	164400	129170290	5830	5830	5830	5830	0
152	20240617	164300	129170290	5830	5830	5830	5830	159
153	20240617	164200	129170290	5830	5830	5830	5830	0
154	20240617	164100	129170290	5830	5830	5830	5830	0
155	20240617	164000	129170290	5830	5830	5830	5830	0
156	20240617	163900	129170290	5830	5830	5830	5830	0
157	20240617	163800	129170290	5830	5830	5830	5830	0
158	20240617	163700	129170290	5830	5830	5830	5830	0
159	20240617	163600	129170290	5830	5830	5830	5830	0
160	20240617	163500	129170290	5830	5830	5830	5830	0
161	20240617	163400	129170290	5830	5830	5830	5830	0
162	20240617	163300	129170290	5830	5830	5830	5830	0
163	20240617	163200	129170290	5830	5830	5830	5830	0
164	20240617	163100	129170290	5830	5830	5830	5830	0
165	20240617	163000	129170290	5830	5830	5830	5830	0
166	20240617	162900	129170290	5830	5830	5830	5830	0
167	20240617	162800	129170290	5830	5830	5830	5830	0
168	20240617	162700	129170290	5830	5830	5830	5830	0
169	20240617	162600	129170290	5830	5830	5830	5830	0
170	20240617	162500	129170290	5830	5830	5830	5830	0
171	20240617	162400	129170290	5830	5830	5830	5830	0
172	20240617	162300	129170290	5830	5830	5830	5830	0
173	20240617	162200	129170290	5830	5830	5830	5830	0
174	20240617	162100	129170290	5830	5830	5830	5830	0
175	20240617	162000	129170290	5830	5830	5830	5830	0
176	20240617	161900	129170290	5830	5830	5830	5830	0
177	20240617	161800	129170290	5830	5830	5830	5830	0
178	20240617	161700	129170290	5830	5830	5830	5830	0
179	20240617	161600	129170290	5830	5830	5830	5830	0
180	20240617	161500	129170290	5830	5830	5830	5830	0
181	20240617	161400	129170290	5830	5830	5830	5830	0
182	20240617	161300	129170290	5830	5830	5830	5830	159
183	20240617	161200	129170290	5830	5830	5830	5830	0
184	20240617	161100	129170290	5830	5830	5830	5830	0
185	20240617	161000	129170290	5830	5830	5830	5830	0
186	20240617	160900	129170290	5830	5830	5830	5830	0
187	20240617	160800	129170290	5830	5830	5830	5830	0
188	20240617	160700	129170290	5830	5830	5830	5830	0
189	20240617	160600	129170290	5830	5830	5830	5830	0
190	20240617	160500	129170290	5830	5830	5830	5830	0
191	20240617	160400	129170290	5830	5830	5830	5830	0
192	20240617	160300	129170290	5830	5830	5830	5830	0
193	20240617	160200	129170290	5830	5830	5830	5830	0
194	20240617	160100	129170290	5830	5830	5830	5830	0
195	20240617	160000	129170290	5830	5830	5830	5830	0
196	20240617	155900	129170290	5830	5830	5830	5830	0
197	20240617	155800	129170290	5830	5830	5830	5830	0
198	20240617	155700	129170290	5830	5830	5830	5830	0
199	20240617	155600	129170290	5830	5830	5830	5830	0
200	20240617	155500	129170290	5830	5830	5830	5830	0
201	20240617	155400	129170290	5830	5830	5830	5830	0
202	20240617	155300	129170290	5830	5830	5830	5830	0
203	20240617	155200	129170290	5830	5830	5830	5830	0
204	20240617	155100	129170290	5830	5830	5830	5830	0
205	20240617	155000	129170290	5830	5830	5830	5830	0
206	20240617	154900	129170290	5830	5830	5830	5830	0
207	20240617	154800	129170290	5830	5830	5830	5830	0
208	20240617	154700	129170290	5830	5830	5830	5830	0
209	20240617	154600	129170290	5830	5830	5830	5830	0
210	20240617	154500	129170290	5830	5830	5830	5830	0
211	20240617	154400	129170290	5830	5830	5830	5830	0
212	20240617	154300	129170290	5830	5830	5830	5830	159
213	20240617	154200	129170290	5830	5830	5830	5830	0
214	20240617	154100	129170290	5830	5830	5830	5830	0
215	20240617	154000	129170290	5830	5830	5830	5830	0
216	20240617	153900	129170290	5830	5830	5830	5830	0
217	20240617	153800	129170290	5830	5830	5830	5830	0
218	20240617	153700	129170290	5830	5830	5830	5830	0
219	20240617	153600	129170290	5830	5830	5830	5830	0
220	20240617	153500	129170290	5830	5830	5830	5830	0
221	20240617	153400	129170290	5830	5830	5830	5830	0
222	20240617	153300	129170290	5830	5830	5830	5830	0
223	20240617	153200	129170290	5830	5830	5830	5830	0
224	20240617	153100	129170290	5830	5830	5830	5830	0
225	20240617	153000	129170290	5830	5830	5830	5830	159
226	20240617	152900	128243320	5830	5830	5830	5830	0
227	20240617	152800	128243320	5830	5830	5830	5830	0
228	20240617	152700	128243320	5830	5830	5830	5830	0
229	20240617	152600	128243320	5830	5830	5830	5830	0
230	20240617	152500	128243320	5830	5830	5830	5830	0
231	20240617	152400	128243320	5830	5830	5830	5830	0
232	20240617	152300	128243320	5830	5830	5830	5830	0
233	20240617	152200	128243320	5830	5830	5830	5830	0
234	20240617	152100	128243320	5830	5830	5830	5830	0
235	20240617	152000	128243320	5830	5830	5830	5830	0
236	20240617	151900	128243320	5830	5800	5830	5800	236
237	20240617	151800	126873930	5810	5800	5810	5800	123
238	20240617	151700	126160450	5810	5800	5810	5800	203
239	20240617	151600	124983020	5810	5810	5810	5800	168
240	20240617	151500	124008570	5810	5810	5810	5810	0
241	20240617	151400	124008570	5810	5810	5810	5810	0
242	20240617	151300	124008570	5810	5810	5810	5810	0
243	20240617	151200	124008570	5810	5810	5810	5810	0
244	20240617	151100	124008570	5810	5810	5810	5810	33
245	20240617	151000	123816840	5820	5810	5820	5800	15
246	20240617	150900	123729790	5820	5810	5820	5800	199
247	20240617	150800	122574020	5820	5820	5820	5820	0
248	20240617	150700	122574020	5820	5820	5820	5820	0
249	20240617	150600	122574020	5820	5820	5820	5820	1
250	20240617	150500	122568200	5810	5810	5810	5810	339
251	20240617	150400	120598610	5820	5820	5820	5810	71
252	20240617	150300	120185400	5820	5820	5820	5820	0
253	20240617	150200	120185400	5820	5800	5820	5800	1322
254	20240617	150100	112517770	5810	5820	5820	5800	1780
255	20240617	150000	102193700	5810	5810	5810	5810	34
256	20240617	145900	101996160	5820	5820	5820	5820	0
257	20240617	145800	101996160	5820	5800	5820	5800	31
258	20240617	145700	101816040	5810	5810	5810	5810	0
259	20240617	145600	101816040	5810	5810	5810	5810	15
260	20240617	145500	101728890	5810	5810	5810	5810	0
261	20240617	145400	101728890	5810	5810	5810	5810	0
262	20240617	145300	101728890	5810	5810	5810	5810	0
263	20240617	145200	101728890	5810	5810	5810	5810	7
264	20240617	145100	101688220	5820	5820	5820	5820	0
265	20240617	145000	101688220	5820	5820	5820	5820	0
266	20240617	144900	101688220	5820	5820	5820	5820	0
267	20240617	144800	101688220	5820	5820	5820	5820	0
268	20240617	144700	101688220	5820	5820	5820	5820	0
269	20240617	144600	101688220	5820	5820	5820	5820	0
270	20240617	144500	101688220	5820	5820	5820	5820	0
271	20240617	144400	101688220	5820	5800	5820	5800	11
272	20240617	144300	101624400	5810	5810	5810	5810	63
273	20240617	144200	101258370	5820	5820	5820	5820	0
274	20240617	144100	101258370	5820	5820	5820	5820	0
275	20240617	144000	101258370	5820	5820	5820	5820	0
276	20240617	143900	101258370	5820	5820	5820	5820	0
277	20240617	143800	101258370	5820	5820	5820	5820	0
278	20240617	143700	101258370	5820	5820	5820	5820	1
279	20240617	143600	101252550	5810	5810	5810	5810	0
280	20240617	143500	101252550	5810	5810	5810	5810	2
281	20240617	143400	101240930	5820	5820	5820	5820	0
282	20240617	143300	101240930	5820	5820	5820	5820	0
283	20240617	143200	101240930	5820	5820	5820	5820	0
284	20240617	143100	101240930	5820	5820	5820	5820	0
285	20240617	143000	101240930	5820	5820	5820	5810	11
286	20240617	142900	101176990	5830	5830	5830	5830	0
287	20240617	142800	101176990	5830	5830	5830	5830	1
288	20240617	142700	101171160	5810	5810	5810	5810	0
289	20240617	142600	101171160	5810	5820	5820	5810	220
290	20240617	142500	99892940	5830	5830	5830	5830	1
291	20240617	142400	99887110	5830	5820	5830	5820	19
292	20240617	142300	99776520	5830	5830	5830	5830	0
293	20240617	142200	99776520	5830	5830	5830	5830	0
294	20240617	142100	99776520	5830	5830	5830	5830	0
295	20240617	142000	99776520	5830	5830	5830	5830	0
296	20240617	141900	99776520	5830	5830	5830	5830	0
297	20240617	141800	99776520	5830	5830	5830	5830	1
298	20240617	141700	99770690	5820	5820	5820	5820	2
299	20240617	141600	99759050	5830	5830	5830	5830	0
300	20240617	141500	99759050	5830	5830	5830	5830	0
301	20240617	141400	99759050	5830	5830	5830	5830	0
302	20240617	141300	99759050	5830	5830	5830	5830	0
303	20240617	141200	99759050	5830	5830	5830	5830	0
304	20240617	141100	99759050	5830	5830	5830	5830	0
305	20240617	141000	99759050	5830	5830	5830	5830	0
306	20240617	140900	99759050	5830	5830	5830	5830	0
307	20240617	140800	99759050	5830	5830	5830	5830	0
308	20240617	140700	99759050	5830	5830	5830	5830	0
309	20240617	140600	99759050	5830	5830	5830	5830	0
310	20240617	140500	99759050	5830	5830	5830	5830	0
311	20240617	140400	99759050	5830	5830	5830	5830	1
312	20240617	140300	99753220	5810	5810	5810	5810	33
313	20240617	140200	99561490	5840	5840	5840	5840	0
314	20240617	140100	99561490	5840	5840	5840	5840	0
315	20240617	140000	99561490	5840	5810	5840	5810	363
316	20240617	135900	97452430	5840	5840	5840	5840	0
317	20240617	135800	97452430	5840	5810	5840	5810	482
318	20240617	135700	94651980	5810	5820	5820	5810	519
319	20240617	135600	91636140	5840	5840	5840	5840	0
320	20240617	135500	91636140	5840	5840	5840	5840	1
321	20240617	135400	91630300	5820	5820	5820	5820	0
322	20240617	135300	91630300	5820	5830	5830	5820	65
323	20240617	135200	91251960	5840	5840	5840	5840	0
324	20240617	135100	91251960	5840	5840	5840	5840	0
325	20240617	135000	91251960	5840	5840	5840	5840	0
326	20240617	134900	91251960	5840	5840	5840	5840	0
327	20240617	134800	91251960	5840	5840	5840	5840	0
328	20240617	134700	91251960	5840	5820	5840	5820	18
329	20240617	134600	91147180	5820	5820	5820	5810	104
330	20240617	134500	90542370	5840	5840	5840	5840	0
331	20240617	134400	90542370	5840	5840	5840	5840	0
332	20240617	134300	90542370	5840	5840	5840	5840	0
333	20240617	134200	90542370	5840	5840	5840	5840	0
334	20240617	134100	90542370	5840	5840	5840	5840	0
335	20240617	134000	90542370	5840	5840	5840	5840	0
336	20240617	133900	90542370	5840	5840	5840	5840	1
337	20240617	133800	90536530	5810	5820	5820	5810	260
338	20240617	133700	89025190	5830	5840	5840	5830	29
339	20240617	133600	88855860	5840	5840	5840	5840	0
340	20240617	133500	88855860	5840	5840	5840	5840	0
341	20240617	133400	88855860	5840	5830	5840	5830	63
342	20240617	133300	88488560	5840	5840	5840	5840	0
343	20240617	133200	88488560	5840	5840	5840	5840	0
344	20240617	133100	88488560	5840	5840	5840	5840	0
345	20240617	133000	88488560	5840	5840	5840	5840	0
346	20240617	132900	88488560	5840	5840	5840	5840	0
347	20240617	132800	88488560	5840	5840	5840	5840	0
348	20240617	132700	88488560	5840	5840	5840	5840	0
349	20240617	132600	88488560	5840	5840	5840	5840	0
350	20240617	132500	88488560	5840	5840	5840	5840	0
351	20240617	132400	88488560	5840	5840	5840	5840	0
352	20240617	132300	88488560	5840	5840	5840	5840	0
353	20240617	132200	88488560	5840	5840	5840	5840	0
354	20240617	132100	88488560	5840	5840	5840	5840	3
355	20240617	132000	88471040	5840	5830	5840	5830	40
356	20240617	131900	88237600	5830	5830	5830	5830	0
357	20240617	131800	88237600	5830	5830	5830	5830	34
358	20240617	131700	88039380	5830	5830	5830	5830	34
359	20240617	131600	87841160	5830	5830	5830	5830	34
360	20240617	131500	87642940	5830	5830	5830	5830	0
361	20240617	131400	87642940	5830	5830	5830	5830	0
362	20240617	131300	87642940	5830	5830	5830	5830	0
363	20240617	131200	87642940	5830	5830	5830	5830	0
364	20240617	131100	87642940	5830	5830	5830	5830	0
365	20240617	131000	87642940	5830	5830	5830	5830	34
366	20240617	130900	87444720	5830	5820	5830	5820	278
367	20240617	130800	85826480	5830	5830	5830	5830	40
368	20240617	130700	85593280	5840	5840	5840	5840	0
369	20240617	130600	85593280	5840	5840	5840	5840	1
370	20240617	130500	85587440	5840	5840	5840	5840	0
371	20240617	130400	85587440	5840	5840	5840	5840	0
372	20240617	130300	85587440	5840	5840	5840	5840	30
373	20240617	130200	85412240	5840	5840	5840	5840	0
374	20240617	130100	85412240	5840	5840	5840	5840	0
375	20240617	130000	85412240	5840	5840	5840	5840	0
376	20240617	125900	85412240	5840	5840	5840	5840	0
377	20240617	125800	85412240	5840	5840	5840	5840	0
378	20240617	125700	85412240	5840	5840	5840	5840	0
379	20240617	125600	85412240	5840	5840	5840	5840	100
380	20240617	125500	84828240	5840	5830	5840	5820	201
381	20240617	125400	83658370	5840	5840	5840	5840	0
382	20240617	125300	83658370	5840	5840	5840	5840	0
383	20240617	125200	83658370	5840	5840	5840	5840	0
384	20240617	125100	83658370	5840	5840	5840	5840	0
385	20240617	125000	83658370	5840	5840	5840	5840	0
386	20240617	124900	83658370	5840	5840	5840	5840	0
387	20240617	124800	83658370	5840	5840	5840	5840	0
388	20240617	124700	83658370	5840	5840	5840	5840	0
389	20240617	124600	83658370	5840	5840	5840	5840	0
390	20240617	124500	83658370	5840	5830	5840	5830	3
391	20240617	124400	83640870	5840	5840	5840	5840	0
392	20240617	124300	83640870	5840	5840	5840	5840	0
393	20240617	124200	83640870	5840	5840	5840	5840	0
394	20240617	124100	83640870	5840	5840	5840	5840	0
395	20240617	124000	83640870	5840	5840	5840	5840	0
396	20240617	123900	83640870	5840	5840	5840	5840	0
397	20240617	123800	83640870	5840	5820	5840	5820	533
398	20240617	123700	80538770	5820	5820	5820	5820	0
399	20240617	123600	80538770	5820	5820	5820	5820	0
400	20240617	123500	80538770	5820	5820	5820	5820	0
401	20240617	123400	80538770	5820	5820	5820	5820	0
402	20240617	123300	80538770	5820	5820	5820	5820	0
403	20240617	123200	80538770	5820	5820	5820	5820	0
404	20240617	123100	80538770	5820	5820	5820	5820	0
405	20240617	123000	80538770	5820	5820	5820	5820	30
406	20240617	122900	80364170	5820	5820	5820	5820	0
407	20240617	122800	80364170	5820	5820	5820	5820	0
408	20240617	122700	80364170	5820	5820	5820	5820	0
409	20240617	122600	80364170	5820	5820	5820	5820	7
410	20240617	122500	80323430	5830	5830	5830	5830	0
411	20240617	122400	80323430	5830	5830	5830	5830	0
412	20240617	122300	80323430	5830	5830	5830	5830	0
413	20240617	122200	80323430	5830	5830	5830	5830	0
414	20240617	122100	80323430	5830	5830	5830	5830	0
415	20240617	122000	80323430	5830	5830	5830	5830	0
416	20240617	121900	80323430	5830	5830	5830	5830	0
417	20240617	121800	80323430	5830	5830	5830	5830	0
418	20240617	121700	80323430	5830	5830	5830	5830	0
419	20240617	121600	80323430	5830	5830	5830	5830	0
420	20240617	121500	80323430	5830	5830	5830	5830	0
421	20240617	121400	80323430	5830	5830	5830	5830	0
422	20240617	121300	80323430	5830	5830	5830	5830	0
423	20240617	121200	80323430	5830	5830	5830	5830	0
424	20240617	121100	80323430	5830	5820	5830	5800	751
425	20240617	121000	75967480	5840	5840	5840	5840	0
426	20240617	120900	75967480	5840	5840	5840	5840	0
427	20240617	120800	75967480	5840	5840	5840	5840	0
428	20240617	120700	75967480	5840	5840	5840	5840	0
429	20240617	120600	75967480	5840	5840	5840	5840	0
430	20240617	120500	75967480	5840	5840	5840	5840	0
431	20240617	120400	75967480	5840	5840	5840	5840	0
432	20240617	120300	75967480	5840	5840	5840	5840	0
433	20240617	120200	75967480	5840	5840	5840	5840	0
434	20240617	120100	75967480	5840	5840	5840	5840	0
435	20240617	120000	75967480	5840	5840	5840	5840	0
436	20240617	115900	75967480	5840	5840	5840	5840	0
437	20240617	115800	75967480	5840	5840	5840	5840	0
438	20240617	115700	75967480	5840	5840	5840	5840	0
439	20240617	115600	75967480	5840	5840	5840	5840	0
440	20240617	115500	75967480	5840	5840	5840	5840	0
441	20240617	115400	75967480	5840	5840	5840	5840	0
442	20240617	115300	75967480	5840	5800	5840	5800	393
443	20240617	115200	73688040	5800	5800	5800	5790	23
444	20240617	115100	73554650	5800	5810	5810	5800	586
445	20240617	115000	70155800	5840	5840	5840	5840	0
446	20240617	114900	70155800	5840	5810	5840	5800	1501
447	20240617	114800	61449940	5840	5840	5840	5840	0
448	20240617	114700	61449940	5840	5840	5840	5840	0
449	20240617	114600	61449940	5840	5840	5840	5840	0
450	20240617	114500	61449940	5840	5840	5840	5840	0
451	20240617	114400	61449940	5840	5840	5840	5840	0
452	20240617	114300	61449940	5840	5840	5840	5840	5
453	20240617	114200	61420740	5840	5810	5840	5800	37
454	20240617	114100	61205900	5840	5830	5840	5830	2
455	20240617	114000	61194230	5840	5840	5840	5840	0
456	20240617	113900	61194230	5840	5840	5840	5840	0
457	20240617	113800	61194230	5840	5830	5840	5830	25
458	20240617	113700	61048430	5830	5830	5830	5830	0
459	20240617	113600	61048430	5830	5830	5830	5830	0
460	20240617	113500	61048430	5830	5830	5830	5830	0
461	20240617	113400	61048430	5830	5830	5830	5830	50
462	20240617	113300	60756930	5830	5810	5830	5800	380
463	20240617	113200	58552800	5840	5840	5840	5840	0
464	20240617	113100	58552800	5840	5840	5840	5840	0
465	20240617	113000	58552800	5840	5840	5840	5840	0
466	20240617	112900	58552800	5840	5840	5840	5840	0
467	20240617	112800	58552800	5840	5840	5840	5840	0
468	20240617	112700	58552800	5840	5840	5840	5840	0
469	20240617	112600	58552800	5840	5840	5840	5840	0
470	20240617	112500	58552800	5840	5840	5840	5840	0
471	20240617	112400	58552800	5840	5840	5840	5840	0
472	20240617	112300	58552800	5840	5840	5840	5840	0
473	20240617	112200	58552800	5840	5840	5840	5840	0
474	20240617	112100	58552800	5840	5840	5840	5840	0
475	20240617	112000	58552800	5840	5840	5840	5840	0
476	20240617	111900	58552800	5840	5840	5840	5840	0
477	20240617	111800	58552800	5840	5840	5840	5840	0
478	20240617	111700	58552800	5840	5840	5840	5840	0
479	20240617	111600	58552800	5840	5820	5840	5800	1714
480	20240617	111500	48609980	5840	5840	5840	5840	0
481	20240617	111400	48609980	5840	5840	5840	5840	0
482	20240617	111300	48609980	5840	5840	5840	5840	0
483	20240617	111200	48609980	5840	5830	5840	5820	355
484	20240617	111100	46543340	5850	5850	5850	5850	0
485	20240617	111000	46543340	5850	5850	5850	5850	0
486	20240617	110900	46543340	5850	5850	5850	5850	0
487	20240617	110800	46543340	5850	5850	5850	5850	0
488	20240617	110700	46543340	5850	5850	5850	5850	0
489	20240617	110600	46543340	5850	5850	5850	5850	0
490	20240617	110500	46543340	5850	5850	5850	5850	0
491	20240617	110400	46543340	5850	5850	5850	5850	0
492	20240617	110300	46543340	5850	5840	5850	5840	69
493	20240617	110200	46140370	5850	5850	5850	5850	0
494	20240617	110100	46140370	5850	5850	5850	5850	0
495	20240617	110000	46140370	5850	5850	5850	5850	0
496	20240617	105900	46140370	5850	5850	5850	5850	0
497	20240617	105800	46140370	5850	5850	5850	5850	0
498	20240617	105700	46140370	5850	5850	5850	5850	0
499	20240617	105600	46140370	5850	5850	5850	5850	0
500	20240617	105500	46140370	5850	5840	5850	5840	2
501	20240617	105400	46128680	5850	5850	5850	5850	0
502	20240617	105300	46128680	5850	5850	5850	5850	2
503	20240617	105200	46116980	5840	5840	5840	5840	16
504	20240617	105100	46023540	5840	5840	5840	5840	6
505	20240617	105000	45988500	5830	5830	5830	5830	100
506	20240617	104900	45405500	5860	5860	5860	5860	0
507	20240617	104800	45405500	5860	5860	5860	5860	0
508	20240617	104700	45405500	5860	5860	5860	5860	0
509	20240617	104600	45405500	5860	5860	5860	5860	0
510	20240617	104500	45405500	5860	5860	5860	5860	0
511	20240617	104400	45405500	5860	5860	5860	5860	0
512	20240617	104300	45405500	5860	5860	5860	5860	0
513	20240617	104200	45405500	5860	5860	5860	5860	0
514	20240617	104100	45405500	5860	5860	5860	5860	0
515	20240617	104000	45405500	5860	5860	5860	5860	0
516	20240617	103900	45405500	5860	5860	5860	5860	0
517	20240617	103800	45405500	5860	5860	5860	5860	0
518	20240617	103700	45405500	5860	5860	5860	5860	1
519	20240617	103600	45399640	5830	5830	5830	5830	1
520	20240617	103500	45393810	5870	5870	5870	5870	0
521	20240617	103400	45393810	5870	5870	5870	5870	0
522	20240617	103300	45393810	5870	5870	5870	5870	0
523	20240617	103200	45393810	5870	5870	5870	5870	0
524	20240617	103100	45393810	5870	5870	5870	5870	0
525	20240617	103000	45393810	5870	5870	5870	5870	0
526	20240617	102900	45393810	5870	5870	5870	5870	0
527	20240617	102800	45393810	5870	5870	5870	5870	5
528	20240617	102700	45364460	5880	5880	5880	5880	0
529	20240617	102600	45364460	5880	5830	5880	5810	33
530	20240617	102500	45172240	5880	5850	5880	5850	60
531	20240617	102400	44821150	5850	5850	5850	5850	0
532	20240617	102300	44821150	5850	5850	5850	5850	0
533	20240617	102200	44821150	5850	5850	5850	5850	0
534	20240617	102100	44821150	5850	5850	5850	5850	10
535	20240617	102000	44762650	5850	5850	5850	5850	0
536	20240617	101900	44762650	5850	5850	5850	5850	0
537	20240617	101800	44762650	5850	5850	5850	5850	0
538	20240617	101700	44762650	5850	5850	5850	5850	0
539	20240617	101600	44762650	5850	5850	5850	5850	0
540	20240617	101500	44762650	5850	5880	5880	5820	538
541	20240617	101400	41630730	5830	5840	5840	5830	200
542	20240617	101300	40464460	5890	5890	5890	5890	0
543	20240617	101200	40464460	5890	5860	5890	5860	36
544	20240617	101100	40253200	5900	5900	5900	5900	4
545	20240617	101000	40229600	5900	5900	5900	5900	0
546	20240617	100900	40229600	5900	5900	5900	5900	0
547	20240617	100800	40229600	5900	5890	5900	5890	20
548	20240617	100700	40111720	5890	5890	5890	5890	433
549	20240617	100600	37561350	5890	5890	5890	5890	512
550	20240617	100500	34545670	5890	5890	5890	5890	0
551	20240617	100400	34545670	5890	5890	5890	5890	1
552	20240617	100300	34539780	5890	5890	5890	5890	0
553	20240617	100200	34539780	5890	5870	5890	5870	200
554	20240617	100100	33365140	5870	5870	5870	5870	30
555	20240617	100000	33189040	5870	5870	5870	5870	0
556	20240617	095900	33189040	5870	5870	5870	5870	0
557	20240617	095800	33189040	5870	5850	5870	5850	366
558	20240617	095700	31047550	5850	5850	5850	5850	0
559	20240617	095600	31047550	5850	5850	5850	5850	86
560	20240617	095500	30544450	5850	5850	5850	5850	0
561	20240617	095400	30544450	5850	5850	5850	5850	101
562	20240617	095300	29953600	5840	5840	5840	5840	99
563	20240617	095200	29375440	5830	5830	5830	5830	10
564	20240617	095100	29317140	5840	5840	5840	5840	0
565	20240617	095000	29317140	5840	5840	5840	5840	0
566	20240617	094900	29317140	5840	5840	5840	5840	30
567	20240617	094800	29141940	5840	5840	5840	5840	44
568	20240617	094700	28884980	5850	5850	5850	5850	4
569	20240617	094600	28861580	5850	5850	5850	5850	0
570	20240617	094500	28861580	5850	5850	5850	5850	0
571	20240617	094400	28861580	5850	5830	5850	5830	90
572	20240617	094300	28336570	5830	5830	5830	5830	0
573	20240617	094200	28336570	5830	5830	5830	5830	0
574	20240617	094100	28336570	5830	5830	5830	5830	0
575	20240617	094000	28336570	5830	5830	5830	5830	0
576	20240617	093900	28336570	5830	5830	5830	5830	0
577	20240617	093800	28336570	5830	5830	5830	5830	1
578	20240617	093700	28330740	5810	5810	5810	5810	247
579	20240617	093600	26895670	5830	5830	5830	5830	0
580	20240617	093500	26895670	5830	5830	5830	5830	10
581	20240617	093400	26837370	5820	5820	5820	5820	0
582	20240617	093300	26837370	5820	5820	5820	5820	0
583	20240617	093200	26837370	5820	5820	5820	5820	1126
584	20240617	093100	20284050	5820	5820	5820	5820	0
585	20240617	093000	20284050	5820	5820	5820	5820	0
586	20240617	092900	20284050	5820	5820	5820	5820	0
587	20240617	092800	20284050	5820	5820	5820	5820	0
588	20240617	092700	20284050	5820	5820	5820	5820	0
589	20240617	092600	20284050	5820	5820	5820	5820	0
590	20240617	092500	20284050	5820	5820	5820	5820	0
591	20240617	092400	20284050	5820	5820	5820	5820	0
592	20240617	092300	20284050	5820	5820	5820	5820	1
593	20240617	092200	20278230	5820	5820	5820	5820	0
594	20240617	092100	20278230	5820	5820	5820	5820	0
595	20240617	092000	20278230	5820	5820	5820	5820	0
596	20240617	091900	20278230	5820	5820	5820	5820	0
597	20240617	091800	20278230	5820	5820	5820	5820	0
598	20240617	091700	20278230	5820	5820	5820	5820	0
599	20240617	091600	20278230	5820	5820	5820	5820	1
600	20240617	091500	20272410	5820	5820	5820	5810	13
601	20240617	091400	20196800	5820	5820	5820	5820	0
602	20240617	091300	20196800	5820	5820	5820	5820	2
603	20240617	091200	20185160	5810	5810	5810	5810	304
604	20240617	091100	18418920	5820	5820	5820	5820	0
605	20240617	091000	18418920	5820	5820	5820	5820	1
606	20240617	090900	18413100	5810	5800	5820	5800	185
607	20240617	090800	17340030	5820	5820	5820	5820	0
608	20240617	090700	17340030	5820	5800	5820	5800	2945
609	20240617	090600	238240	5810	5810	5810	5810	0
610	20240617	090500	238240	5810	5810	5810	5810	25
611	20240617	090400	92990	5820	5820	5820	5820	1
612	20240617	090300	87170	5810	5810	5810	5810	0
613	20240617	090200	87170	5810	5810	5810	5810	1
614	20240617	090100	81360	5820	5820	5820	5820	1
615	20240617	090000	75540	5820	5810	5820	5810	13