KissMeData/078160/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	195000	189252030	6670	6670	6670	6670	193
3	20240617	194900	189252030	6670	6670	6670	6670	0
4	20240617	194800	189252030	6670	6670	6670	6670	0
5	20240617	194700	189252030	6670	6670	6670	6670	0
6	20240617	194600	189252030	6670	6670	6670	6670	0
7	20240617	194500	189252030	6670	6670	6670	6670	0
8	20240617	194400	189252030	6670	6670	6670	6670	0
9	20240617	194300	189252030	6670	6670	6670	6670	0
10	20240617	194200	189252030	6670	6670	6670	6670	0
11	20240617	194100	189252030	6670	6670	6670	6670	0
12	20240617	194000	189252030	6670	6670	6670	6670	0
13	20240617	193900	189252030	6670	6670	6670	6670	0
14	20240617	193800	189252030	6670	6670	6670	6670	0
15	20240617	193700	189252030	6670	6670	6670	6670	0
16	20240617	193600	189252030	6670	6670	6670	6670	0
17	20240617	193500	189252030	6670	6670	6670	6670	0
18	20240617	193400	189252030	6670	6670	6670	6670	0
19	20240617	193300	189252030	6670	6670	6670	6670	0
20	20240617	193200	189252030	6670	6670	6670	6670	0
21	20240617	193100	189252030	6670	6670	6670	6670	0
22	20240617	193000	189252030	6670	6670	6670	6670	0
23	20240617	192900	189252030	6670	6670	6670	6670	0
24	20240617	192800	189252030	6670	6670	6670	6670	0
25	20240617	192700	189252030	6670	6670	6670	6670	0
26	20240617	192600	189252030	6670	6670	6670	6670	0
27	20240617	192500	189252030	6670	6670	6670	6670	0
28	20240617	192400	189252030	6670	6670	6670	6670	0
29	20240617	192300	189252030	6670	6670	6670	6670	0
30	20240617	192200	189252030	6670	6670	6670	6670	0
31	20240617	192100	189252030	6670	6670	6670	6670	0
32	20240617	192000	189252030	6670	6670	6670	6670	193
33	20240617	191900	189252030	6670	6670	6670	6670	0
34	20240617	191800	189252030	6670	6670	6670	6670	0
35	20240617	191700	189252030	6670	6670	6670	6670	0
36	20240617	191600	189252030	6670	6670	6670	6670	0
37	20240617	191500	189252030	6670	6670	6670	6670	0
38	20240617	191400	189252030	6670	6670	6670	6670	0
39	20240617	191300	189252030	6670	6670	6670	6670	0
40	20240617	191200	189252030	6670	6670	6670	6670	0
41	20240617	191100	189252030	6670	6670	6670	6670	0
42	20240617	191000	189252030	6670	6670	6670	6670	0
43	20240617	190900	189252030	6670	6670	6670	6670	0
44	20240617	190800	189252030	6670	6670	6670	6670	0
45	20240617	190700	189252030	6670	6670	6670	6670	0
46	20240617	190600	189252030	6670	6670	6670	6670	0
47	20240617	190500	189252030	6670	6670	6670	6670	0
48	20240617	190400	189252030	6670	6670	6670	6670	0
49	20240617	190300	189252030	6670	6670	6670	6670	0
50	20240617	190200	189252030	6670	6670	6670	6670	0
51	20240617	190100	189252030	6670	6670	6670	6670	0
52	20240617	190000	189252030	6670	6670	6670	6670	0
53	20240617	185900	189252030	6670	6670	6670	6670	0
54	20240617	185800	189252030	6670	6670	6670	6670	0
55	20240617	185700	189252030	6670	6670	6670	6670	0
56	20240617	185600	189252030	6670	6670	6670	6670	0
57	20240617	185500	189252030	6670	6670	6670	6670	0
58	20240617	185400	189252030	6670	6670	6670	6670	0
59	20240617	185300	189252030	6670	6670	6670	6670	0
60	20240617	185200	189252030	6670	6670	6670	6670	0
61	20240617	185100	189252030	6670	6670	6670	6670	0
62	20240617	185000	189252030	6670	6670	6670	6670	193
63	20240617	184900	189252030	6670	6670	6670	6670	0
64	20240617	184800	189252030	6670	6670	6670	6670	0
65	20240617	184700	189252030	6670	6670	6670	6670	0
66	20240617	184600	189252030	6670	6670	6670	6670	0
67	20240617	184500	189252030	6670	6670	6670	6670	0
68	20240617	184400	189252030	6670	6670	6670	6670	0
69	20240617	184300	189252030	6670	6670	6670	6670	0
70	20240617	184200	189252030	6670	6670	6670	6670	0
71	20240617	184100	189252030	6670	6670	6670	6670	0
72	20240617	184000	189252030	6670	6670	6670	6670	0
73	20240617	183900	189252030	6670	6670	6670	6670	0
74	20240617	183800	189252030	6670	6670	6670	6670	0
75	20240617	183700	189252030	6670	6670	6670	6670	0
76	20240617	183600	189252030	6670	6670	6670	6670	0
77	20240617	183500	189252030	6670	6670	6670	6670	0
78	20240617	183400	189252030	6670	6670	6670	6670	0
79	20240617	183300	189252030	6670	6670	6670	6670	0
80	20240617	183200	189252030	6670	6670	6670	6670	0
81	20240617	183100	189252030	6670	6670	6670	6670	0
82	20240617	183000	189252030	6670	6670	6670	6670	0
83	20240617	182900	189252030	6670	6670	6670	6670	0
84	20240617	182800	189252030	6670	6670	6670	6670	0
85	20240617	182700	189252030	6670	6670	6670	6670	0
86	20240617	182600	189252030	6670	6670	6670	6670	0
87	20240617	182500	189252030	6670	6670	6670	6670	0
88	20240617	182400	189252030	6670	6670	6670	6670	0
89	20240617	182300	189252030	6670	6670	6670	6670	0
90	20240617	182200	189252030	6670	6670	6670	6670	0
91	20240617	182100	189252030	6670	6670	6670	6670	0
92	20240617	182000	189252030	6670	6670	6670	6670	193
93	20240617	181900	189252030	6670	6670	6670	6670	0
94	20240617	181800	189252030	6670	6670	6670	6670	0
95	20240617	181700	189252030	6670	6670	6670	6670	0
96	20240617	181600	189252030	6670	6670	6670	6670	0
97	20240617	181500	189252030	6670	6670	6670	6670	0
98	20240617	181400	189252030	6670	6670	6670	6670	0
99	20240617	181300	189252030	6670	6670	6670	6670	0
100	20240617	181200	189252030	6670	6670	6670	6670	0
101	20240617	181100	189252030	6670	6670	6670	6670	0
102	20240617	181000	189252030	6670	6670	6670	6670	0
103	20240617	180900	189252030	6670	6670	6670	6670	0
104	20240617	180800	189252030	6670	6670	6670	6670	0
105	20240617	180700	189252030	6670	6670	6670	6670	0
106	20240617	180600	189252030	6670	6670	6670	6670	0
107	20240617	180500	189252030	6670	6670	6670	6670	0
108	20240617	180400	189252030	6670	6670	6670	6670	0
109	20240617	180300	189252030	6670	6670	6670	6670	0
110	20240617	180200	189252030	6670	6670	6670	6670	0
111	20240617	180100	189252030	6670	6670	6670	6670	0
112	20240617	180000	189252030	6670	6670	6670	6670	0
113	20240617	175900	189252030	6670	6670	6670	6670	0
114	20240617	175800	189252030	6670	6670	6670	6670	0
115	20240617	175700	189252030	6670	6670	6670	6670	0
116	20240617	175600	189252030	6670	6670	6670	6670	0
117	20240617	175500	189252030	6670	6670	6670	6670	0
118	20240617	175400	189252030	6670	6670	6670	6670	0
119	20240617	175300	189252030	6670	6670	6670	6670	0
120	20240617	175200	189252030	6670	6670	6670	6670	0
121	20240617	175100	189252030	6670	6670	6670	6670	0
122	20240617	175000	189252030	6670	6670	6670	6670	193
123	20240617	174900	189252030	6670	6670	6670	6670	0
124	20240617	174800	189252030	6670	6670	6670	6670	0
125	20240617	174700	189252030	6670	6670	6670	6670	0
126	20240617	174600	189252030	6670	6670	6670	6670	0
127	20240617	174500	189252030	6670	6670	6670	6670	0
128	20240617	174400	189252030	6670	6670	6670	6670	0
129	20240617	174300	189252030	6670	6670	6670	6670	0
130	20240617	174200	189252030	6670	6670	6670	6670	0
131	20240617	174100	189252030	6670	6670	6670	6670	0
132	20240617	174000	189252030	6670	6670	6670	6670	0
133	20240617	173900	189252030	6670	6670	6670	6670	0
134	20240617	173800	189252030	6670	6670	6670	6670	0
135	20240617	173700	189252030	6670	6670	6670	6670	0
136	20240617	173600	189252030	6670	6670	6670	6670	0
137	20240617	173500	189252030	6670	6670	6670	6670	0
138	20240617	173400	189252030	6670	6670	6670	6670	0
139	20240617	173300	189252030	6670	6670	6670	6670	0
140	20240617	173200	189252030	6670	6670	6670	6670	0
141	20240617	173100	189252030	6670	6670	6670	6670	0
142	20240617	173000	189252030	6670	6670	6670	6670	0
143	20240617	172900	189252030	6670	6670	6670	6670	0
144	20240617	172800	189252030	6670	6670	6670	6670	0
145	20240617	172700	189252030	6670	6670	6670	6670	0
146	20240617	172600	189252030	6670	6670	6670	6670	0
147	20240617	172500	189252030	6670	6670	6670	6670	0
148	20240617	172400	189252030	6670	6670	6670	6670	0
149	20240617	172300	189252030	6670	6670	6670	6670	0
150	20240617	172200	189252030	6670	6670	6670	6670	0
151	20240617	172100	189252030	6670	6670	6670	6670	0
152	20240617	172000	189252030	6670	6670	6670	6670	193
153	20240617	171900	189252030	6670	6670	6670	6670	0
154	20240617	171800	189252030	6670	6670	6670	6670	0
155	20240617	171700	189252030	6670	6670	6670	6670	0
156	20240617	171600	189252030	6670	6670	6670	6670	0
157	20240617	171500	189252030	6670	6670	6670	6670	0
158	20240617	171400	189252030	6670	6670	6670	6670	0
159	20240617	171300	189252030	6670	6670	6670	6670	0
160	20240617	171200	189252030	6670	6670	6670	6670	0
161	20240617	171100	189252030	6670	6670	6670	6670	0
162	20240617	171000	189252030	6670	6670	6670	6670	0
163	20240617	170900	189252030	6670	6670	6670	6670	0
164	20240617	170800	189252030	6670	6670	6670	6670	0
165	20240617	170700	189252030	6670	6670	6670	6670	0
166	20240617	170600	189252030	6670	6670	6670	6670	0
167	20240617	170500	189252030	6670	6670	6670	6670	0
168	20240617	170400	189252030	6670	6670	6670	6670	0
169	20240617	170300	189252030	6670	6670	6670	6670	0
170	20240617	170200	189252030	6670	6670	6670	6670	0
171	20240617	170100	189252030	6670	6670	6670	6670	0
172	20240617	170000	189252030	6670	6670	6670	6670	0
173	20240617	165900	189252030	6670	6670	6670	6670	0
174	20240617	165800	189252030	6670	6670	6670	6670	0
175	20240617	165700	189252030	6670	6670	6670	6670	0
176	20240617	165600	189252030	6670	6670	6670	6670	0
177	20240617	165500	189252030	6670	6670	6670	6670	0
178	20240617	165400	189252030	6670	6670	6670	6670	0
179	20240617	165300	189252030	6670	6670	6670	6670	0
180	20240617	165200	189252030	6670	6670	6670	6670	0
181	20240617	165100	189252030	6670	6670	6670	6670	0
182	20240617	165000	189252030	6670	6670	6670	6670	193
183	20240617	164900	189252030	6670	6670	6670	6670	0
184	20240617	164800	189252030	6670	6670	6670	6670	0
185	20240617	164700	189252030	6670	6670	6670	6670	0
186	20240617	164600	189252030	6670	6670	6670	6670	0
187	20240617	164500	189252030	6670	6670	6670	6670	0
188	20240617	164400	189252030	6670	6670	6670	6670	0
189	20240617	164300	189252030	6670	6670	6670	6670	0
190	20240617	164200	189252030	6670	6670	6670	6670	0
191	20240617	164100	189252030	6670	6670	6670	6670	0
192	20240617	164000	189252030	6670	6670	6670	6670	0
193	20240617	163900	189252030	6670	6670	6670	6670	0
194	20240617	163800	189252030	6670	6670	6670	6670	0
195	20240617	163700	189252030	6670	6670	6670	6670	0
196	20240617	163600	189252030	6670	6670	6670	6670	0
197	20240617	163500	189252030	6670	6670	6670	6670	0
198	20240617	163400	189252030	6670	6670	6670	6670	0
199	20240617	163300	189252030	6670	6670	6670	6670	0
200	20240617	163200	189252030	6670	6670	6670	6670	0
201	20240617	163100	189252030	6670	6670	6670	6670	0
202	20240617	163000	189252030	6670	6670	6670	6670	0
203	20240617	162900	189252030	6670	6670	6670	6670	0
204	20240617	162800	189252030	6670	6670	6670	6670	0
205	20240617	162700	189252030	6670	6670	6670	6670	0
206	20240617	162600	189252030	6670	6670	6670	6670	0
207	20240617	162500	189252030	6670	6670	6670	6670	0
208	20240617	162400	189252030	6670	6670	6670	6670	0
209	20240617	162300	189252030	6670	6670	6670	6670	0
210	20240617	162200	189252030	6670	6670	6670	6670	0
211	20240617	162100	189252030	6670	6670	6670	6670	0
212	20240617	162000	189252030	6670	6670	6670	6670	193
213	20240617	161900	189252030	6670	6670	6670	6670	0
214	20240617	161800	189252030	6670	6670	6670	6670	0
215	20240617	161700	189252030	6670	6670	6670	6670	0
216	20240617	161600	189252030	6670	6670	6670	6670	0
217	20240617	161500	189252030	6670	6670	6670	6670	0
218	20240617	161400	189252030	6670	6670	6670	6670	0
219	20240617	161300	189252030	6670	6670	6670	6670	0
220	20240617	161200	189252030	6670	6670	6670	6670	0
221	20240617	161100	189252030	6670	6670	6670	6670	0
222	20240617	161000	189252030	6670	6670	6670	6670	0
223	20240617	160900	189252030	6670	6670	6670	6670	0
224	20240617	160800	189252030	6670	6670	6670	6670	0
225	20240617	160700	189252030	6670	6670	6670	6670	0
226	20240617	160600	189252030	6670	6670	6670	6670	0
227	20240617	160500	189252030	6670	6670	6670	6670	0
228	20240617	160400	189252030	6670	6670	6670	6670	0
229	20240617	160300	189252030	6670	6670	6670	6670	0
230	20240617	160200	189252030	6670	6670	6670	6670	0
231	20240617	160100	189252030	6670	6670	6670	6670	0
232	20240617	160000	189252030	6670	6670	6670	6670	0
233	20240617	155900	189252030	6670	6670	6670	6670	0
234	20240617	155800	189252030	6670	6670	6670	6670	0
235	20240617	155700	189252030	6670	6670	6670	6670	0
236	20240617	155600	189252030	6670	6670	6670	6670	0
237	20240617	155500	189252030	6670	6670	6670	6670	0
238	20240617	155400	189252030	6670	6670	6670	6670	0
239	20240617	155300	189252030	6670	6670	6670	6670	0
240	20240617	155200	189252030	6670	6670	6670	6670	0
241	20240617	155100	189252030	6670	6670	6670	6670	0
242	20240617	155000	189252030	6670	6670	6670	6670	193
243	20240617	154900	189252030	6670	6670	6670	6670	0
244	20240617	154800	189252030	6670	6670	6670	6670	0
245	20240617	154700	189252030	6670	6670	6670	6670	0
246	20240617	154600	189252030	6670	6670	6670	6670	0
247	20240617	154500	189252030	6670	6670	6670	6670	0
248	20240617	154400	189252030	6670	6670	6670	6670	0
249	20240617	154300	189252030	6670	6670	6670	6670	0
250	20240617	154200	189252030	6670	6670	6670	6670	0
251	20240617	154100	189252030	6670	6670	6670	6670	0
252	20240617	154000	189252030	6670	6670	6670	6670	0
253	20240617	153900	189252030	6670	6670	6670	6670	0
254	20240617	153800	189252030	6670	6670	6670	6670	0
255	20240617	153700	189252030	6670	6670	6670	6670	0
256	20240617	153600	189252030	6670	6670	6670	6670	0
257	20240617	153500	189252030	6670	6670	6670	6670	0
258	20240617	153400	189252030	6670	6670	6670	6670	0
259	20240617	153300	189252030	6670	6670	6670	6670	0
260	20240617	153200	189252030	6670	6670	6670	6670	0
261	20240617	153100	189252030	6670	6670	6670	6670	0
262	20240617	153000	189252030	6670	6670	6670	6670	193
263	20240617	152900	187964720	6610	6610	6610	6610	0
264	20240617	152800	187964720	6610	6610	6610	6610	0
265	20240617	152700	187964720	6610	6610	6610	6610	0
266	20240617	152600	187964720	6610	6610	6610	6610	0
267	20240617	152500	187964720	6610	6610	6610	6610	0
268	20240617	152400	187964720	6610	6610	6610	6610	0
269	20240617	152300	187964720	6610	6610	6610	6610	0
270	20240617	152200	187964720	6610	6610	6610	6610	0
271	20240617	152100	187964720	6610	6610	6610	6610	0
272	20240617	152000	187964720	6610	6610	6610	6610	0
273	20240617	151900	187964720	6610	6620	6630	6610	139
274	20240617	151800	187044700	6600	6600	6600	6600	21
275	20240617	151700	186906100	6620	6620	6620	6620	0
276	20240617	151600	186906100	6620	6600	6620	6600	8
277	20240617	151500	186853280	6620	6620	6620	6600	145
278	20240617	151400	185896240	6610	6620	6620	6600	158
279	20240617	151300	184853210	6620	6620	6620	6620	0
280	20240617	151200	184853210	6620	6620	6620	6620	18
281	20240617	151100	184734050	6620	6620	6620	6620	15
282	20240617	151000	184634750	6620	6620	6620	6620	0
283	20240617	150900	184634750	6620	6620	6620	6620	0
284	20240617	150800	184634750	6620	6620	6620	6620	0
285	20240617	150700	184634750	6620	6620	6620	6620	0
286	20240617	150600	184634750	6620	6620	6620	6620	0
287	20240617	150500	184634750	6620	6620	6620	6620	137
288	20240617	150400	183727810	6620	6610	6620	6610	46
289	20240617	150300	183423690	6610	6610	6610	6610	38
290	20240617	150200	183172510	6600	6600	6600	6600	0
291	20240617	150100	183172510	6600	6610	6610	6600	27
292	20240617	150000	182994090	6620	6600	6620	6600	299
293	20240617	145900	181020670	6600	6600	6600	6600	109
294	20240617	145800	180301270	6620	6620	6620	6620	0
295	20240617	145700	180301270	6620	6620	6620	6620	0
296	20240617	145600	180301270	6620	6620	6620	6620	0
297	20240617	145500	180301270	6620	6620	6620	6620	0
298	20240617	145400	180301270	6620	6620	6620	6620	0
299	20240617	145300	180301270	6620	6620	6620	6620	0
300	20240617	145200	180301270	6620	6620	6620	6620	0
301	20240617	145100	180301270	6620	6620	6620	6620	0
302	20240617	145000	180301270	6620	6620	6620	6620	5
303	20240617	144900	180268170	6600	6600	6600	6600	0
304	20240617	144800	180268170	6600	6600	6600	6600	0
305	20240617	144700	180268170	6600	6610	6610	6600	200
306	20240617	144600	178948070	6620	6620	6620	6620	1
307	20240617	144500	178941450	6600	6600	6600	6600	443
308	20240617	144400	176017650	6620	6610	6620	6600	44
309	20240617	144300	175726750	6620	6620	6620	6620	0
310	20240617	144200	175726750	6620	6620	6620	6620	5
311	20240617	144100	175693650	6620	6620	6620	6620	6
312	20240617	144000	175653930	6620	6610	6620	6610	101
313	20240617	143900	174986310	6610	6620	6620	6610	141
314	20240617	143800	174053890	6620	6620	6620	6620	346
315	20240617	143700	171763370	6620	6620	6620	6620	0
316	20240617	143600	171763370	6620	6620	6620	6590	3149
317	20240617	143500	150979550	6620	6620	6620	6620	600
318	20240617	143400	147007550	6620	6620	6620	6620	0
319	20240617	143300	147007550	6620	6620	6620	6620	100
320	20240617	143200	146345550	6620	6610	6620	6610	31
321	20240617	143100	146140540	6620	6620	6620	6620	0
322	20240617	143000	146140540	6620	6620	6620	6620	80
323	20240617	142900	145610940	6620	6620	6620	6620	0
324	20240617	142800	145610940	6620	6620	6620	6620	15
325	20240617	142700	145511640	6620	6620	6620	6620	0
326	20240617	142600	145511640	6620	6620	6620	6620	0
327	20240617	142500	145511640	6620	6620	6620	6620	0
328	20240617	142400	145511640	6620	6620	6620	6620	0
329	20240617	142300	145511640	6620	6620	6620	6620	0
330	20240617	142200	145511640	6620	6620	6620	6620	0
331	20240617	142100	145511640	6620	6620	6620	6620	0
332	20240617	142000	145511640	6620	6620	6620	6620	0
333	20240617	141900	145511640	6620	6620	6620	6620	0
334	20240617	141800	145511640	6620	6620	6620	6620	3
335	20240617	141700	145491780	6610	6610	6610	6610	0
336	20240617	141600	145491780	6610	6610	6610	6610	2
337	20240617	141500	145478560	6610	6610	6610	6610	0
338	20240617	141400	145478560	6610	6610	6610	6610	0
339	20240617	141300	145478560	6610	6610	6610	6610	479
340	20240617	141200	142312370	6620	6620	6620	6620	0
341	20240617	141100	142312370	6620	6620	6620	6620	0
342	20240617	141000	142312370	6620	6620	6620	6620	0
343	20240617	140900	142312370	6620	6610	6620	6610	117
344	20240617	140800	141538900	6610	6610	6610	6610	0
345	20240617	140700	141538900	6610	6610	6610	6610	0
346	20240617	140600	141538900	6610	6610	6610	6610	1
347	20240617	140500	141532290	6610	6610	6610	6610	0
348	20240617	140400	141532290	6610	6610	6610	6610	0
349	20240617	140300	141532290	6610	6610	6610	6610	1
350	20240617	140200	141525680	6610	6610	6610	6610	23
351	20240617	140100	141373650	6620	6620	6620	6620	0
352	20240617	140000	141373650	6620	6620	6620	6620	0
353	20240617	135900	141373650	6620	6620	6620	6620	0
354	20240617	135800	141373650	6620	6620	6620	6620	0
355	20240617	135700	141373650	6620	6620	6620	6620	0
356	20240617	135600	141373650	6620	6610	6620	6610	8
357	20240617	135500	141320740	6610	6610	6610	6610	9
358	20240617	135400	141261250	6600	6600	6600	6600	250
359	20240617	135300	139611250	6600	6610	6610	6600	80
360	20240617	135200	139083130	6620	6620	6620	6620	0
361	20240617	135100	139083130	6620	6620	6620	6620	50
362	20240617	135000	138752130	6620	6620	6620	6620	1
363	20240617	134900	138745510	6610	6610	6610	6610	3
364	20240617	134800	138725680	6620	6620	6620	6620	0
365	20240617	134700	138725680	6620	6620	6620	6620	0
366	20240617	134600	138725680	6620	6620	6620	6620	0
367	20240617	134500	138725680	6620	6610	6620	6610	12
368	20240617	134400	138646350	6610	6610	6610	6610	0
369	20240617	134300	138646350	6610	6610	6610	6610	50
370	20240617	134200	138315850	6620	6620	6620	6620	0
371	20240617	134100	138315850	6620	6620	6620	6620	0
372	20240617	134000	138315850	6620	6620	6620	6620	0
373	20240617	133900	138315850	6620	6610	6620	6610	13
374	20240617	133800	138229910	6610	6610	6610	6610	200
375	20240617	133700	136907910	6600	6600	6610	6600	107
376	20240617	133600	136201640	6610	6610	6610	6610	5
377	20240617	133500	136168590	6610	6610	6610	6610	122
378	20240617	133400	135362170	6610	6600	6610	6600	628
379	20240617	133300	131217360	6610	6610	6610	6610	0
380	20240617	133200	131217360	6610	6610	6610	6610	2
381	20240617	133100	131204140	6620	6600	6620	6600	115
382	20240617	133000	130443100	6600	6600	6600	6600	0
383	20240617	132900	130443100	6600	6600	6600	6600	0
384	20240617	132800	130443100	6600	6610	6610	6600	2506
385	20240617	132700	113896360	6620	6620	6620	6620	0
386	20240617	132600	113896360	6620	6620	6620	6620	0
387	20240617	132500	113896360	6620	6620	6620	6620	0
388	20240617	132400	113896360	6620	6620	6620	6620	0
389	20240617	132300	113896360	6620	6620	6620	6620	0
390	20240617	132200	113896360	6620	6620	6620	6620	0
391	20240617	132100	113896360	6620	6620	6620	6620	0
392	20240617	132000	113896360	6620	6610	6620	6610	153
393	20240617	131900	112885000	6620	6620	6620	6620	0
394	20240617	131800	112885000	6620	6620	6620	6620	0
395	20240617	131700	112885000	6620	6620	6620	6620	34
396	20240617	131600	112659920	6620	6620	6620	6620	0
397	20240617	131500	112659920	6620	6620	6620	6620	0
398	20240617	131400	112659920	6620	6620	6620	6620	1
399	20240617	131300	112653300	6610	6610	6610	6610	0
400	20240617	131200	112653300	6610	6610	6610	6610	0
401	20240617	131100	112653300	6610	6610	6610	6610	0
402	20240617	131000	112653300	6610	6610	6610	6610	0
403	20240617	130900	112653300	6610	6610	6610	6610	0
404	20240617	130800	112653300	6610	6610	6610	6610	0
405	20240617	130700	112653300	6610	6610	6610	6610	0
406	20240617	130600	112653300	6610	6610	6610	6610	190
407	20240617	130500	111397400	6620	6620	6620	6620	0
408	20240617	130400	111397400	6620	6620	6620	6620	0
409	20240617	130300	111397400	6620	6620	6620	6620	3
410	20240617	130200	111377540	6610	6610	6610	6610	0
411	20240617	130100	111377540	6610	6610	6610	6610	0
412	20240617	130000	111377540	6610	6610	6610	6610	0
413	20240617	125900	111377540	6610	6610	6610	6610	20
414	20240617	125800	111245340	6620	6620	6620	6620	0
415	20240617	125700	111245340	6620	6620	6620	6620	0
416	20240617	125600	111245340	6620	6620	6620	6620	0
417	20240617	125500	111245340	6620	6620	6620	6620	1
418	20240617	125400	111238720	6620	6620	6620	6620	5
419	20240617	125300	111205620	6610	6610	6610	6610	537
420	20240617	125200	107656050	6620	6620	6620	6620	0
421	20240617	125100	107656050	6620	6620	6620	6620	0
422	20240617	125000	107656050	6620	6620	6620	6620	0
423	20240617	124900	107656050	6620	6620	6620	6620	0
424	20240617	124800	107656050	6620	6610	6620	6610	1160
425	20240617	124700	99988270	6620	6620	6620	6620	0
426	20240617	124600	99988270	6620	6620	6620	6620	0
427	20240617	124500	99988270	6620	6620	6620	6620	0
428	20240617	124400	99988270	6620	6620	6620	6620	20
429	20240617	124300	99855870	6620	6620	6620	6620	0
430	20240617	124200	99855870	6620	6620	6620	6620	0
431	20240617	124100	99855870	6620	6620	6620	6620	0
432	20240617	124000	99855870	6620	6610	6620	6610	234
433	20240617	123900	98309120	6610	6610	6610	6610	2
434	20240617	123800	98295900	6620	6620	6620	6620	1
435	20240617	123700	98289280	6620	6620	6620	6620	22
436	20240617	123600	98143640	6620	6620	6620	6620	0
437	20240617	123500	98143640	6620	6620	6620	6620	13
438	20240617	123400	98057580	6610	6610	6610	6610	0
439	20240617	123300	98057580	6610	6610	6610	6610	15
440	20240617	123200	97958430	6620	6620	6620	6620	0
441	20240617	123100	97958430	6620	6620	6620	6620	0
442	20240617	123000	97958430	6620	6620	6620	6620	0
443	20240617	122900	97958430	6620	6620	6620	6620	0
444	20240617	122800	97958430	6620	6610	6620	6610	400
445	20240617	122700	95313430	6620	6620	6620	6620	100
446	20240617	122600	94651430	6620	6620	6620	6620	1
447	20240617	122500	94644810	6620	6620	6620	6620	0
448	20240617	122400	94644810	6620	6620	6620	6620	0
449	20240617	122300	94644810	6620	6620	6620	6620	115
450	20240617	122200	93883510	6620	6620	6620	6620	1
451	20240617	122100	93876890	6610	6610	6610	6610	0
452	20240617	122000	93876890	6610	6610	6610	6610	0
453	20240617	121900	93876890	6610	6620	6620	6610	9
454	20240617	121800	93817330	6610	6610	6610	6610	0
455	20240617	121700	93817330	6610	6610	6610	6610	500
456	20240617	121600	90512330	6610	6610	6610	6610	507
457	20240617	121500	87161060	6620	6620	6620	6620	0
458	20240617	121400	87161060	6620	6620	6620	6620	0
459	20240617	121300	87161060	6620	6620	6620	6620	11
460	20240617	121200	87088240	6630	6640	6640	6630	30
461	20240617	121100	86889330	6630	6630	6630	6630	0
462	20240617	121000	86889330	6630	6630	6630	6630	0
463	20240617	120900	86889330	6630	6630	6630	6630	0
464	20240617	120800	86889330	6630	6630	6630	6630	0
465	20240617	120700	86889330	6630	6630	6630	6630	0
466	20240617	120600	86889330	6630	6630	6630	6630	0
467	20240617	120500	86889330	6630	6630	6630	6630	0
468	20240617	120400	86889330	6630	6630	6630	6630	0
469	20240617	120300	86889330	6630	6630	6630	6630	0
470	20240617	120200	86889330	6630	6630	6630	6630	0
471	20240617	120100	86889330	6630	6630	6630	6630	0
472	20240617	120000	86889330	6630	6630	6630	6630	0
473	20240617	115900	86889330	6630	6630	6630	6630	0
474	20240617	115800	86889330	6630	6630	6630	6630	0
475	20240617	115700	86889330	6630	6630	6630	6630	0
476	20240617	115600	86889330	6630	6630	6630	6630	0
477	20240617	115500	86889330	6630	6630	6630	6630	0
478	20240617	115400	86889330	6630	6630	6630	6630	0
479	20240617	115300	86889330	6630	6630	6630	6630	0
480	20240617	115200	86889330	6630	6630	6630	6630	0
481	20240617	115100	86889330	6630	6630	6630	6630	0
482	20240617	115000	86889330	6630	6630	6630	6630	163
483	20240617	114900	85808640	6660	6660	6660	6660	0
484	20240617	114800	85808640	6660	6620	6660	6620	9
485	20240617	114700	85749020	6620	6620	6620	6620	0
486	20240617	114600	85749020	6620	6640	6640	6620	1464
487	20240617	114500	76046910	6660	6660	6660	6660	0
488	20240617	114400	76046910	6660	6640	6660	6640	51
489	20240617	114300	75708250	6640	6640	6640	6640	109
490	20240617	114200	74984490	6660	6660	6660	6660	0
491	20240617	114100	74984490	6660	6660	6660	6660	0
492	20240617	114000	74984490	6660	6660	6660	6660	0
493	20240617	113900	74984490	6660	6660	6660	6660	300
494	20240617	113800	72986490	6660	6660	6660	6660	0
495	20240617	113700	72986490	6660	6660	6660	6660	0
496	20240617	113600	72986490	6660	6660	6660	6660	0
497	20240617	113500	72986490	6660	6660	6660	6660	0
498	20240617	113400	72986490	6660	6660	6660	6660	0
499	20240617	113300	72986490	6660	6660	6660	6660	4
500	20240617	113200	72959850	6660	6660	6660	6660	0
501	20240617	113100	72959850	6660	6660	6660	6660	0
502	20240617	113000	72959850	6660	6660	6660	6660	0
503	20240617	112900	72959850	6660	6660	6660	6660	0
504	20240617	112800	72959850	6660	6660	6660	6660	0
505	20240617	112700	72959850	6660	6660	6660	6660	0
506	20240617	112600	72959850	6660	6660	6660	6660	0
507	20240617	112500	72959850	6660	6660	6660	6660	0
508	20240617	112400	72959850	6660	6660	6660	6660	0
509	20240617	112300	72959850	6660	6660	6660	6660	0
510	20240617	112200	72959850	6660	6660	6660	6660	0
511	20240617	112100	72959850	6660	6660	6660	6660	0
512	20240617	112000	72959850	6660	6660	6660	6660	0
513	20240617	111900	72959850	6660	6660	6660	6660	0
514	20240617	111800	72959850	6660	6660	6660	6660	0
515	20240617	111700	72959850	6660	6660	6660	6660	0
516	20240617	111600	72959850	6660	6660	6660	6660	0
517	20240617	111500	72959850	6660	6660	6660	6660	0
518	20240617	111400	72959850	6660	6660	6660	6660	0
519	20240617	111300	72959850	6660	6660	6660	6660	0
520	20240617	111200	72959850	6660	6660	6660	6660	0
521	20240617	111100	72959850	6660	6660	6660	6660	2
522	20240617	111000	72946530	6660	6660	6660	6660	0
523	20240617	110900	72946530	6660	6660	6660	6660	0
524	20240617	110800	72946530	6660	6660	6660	6660	1
525	20240617	110700	72939870	6630	6630	6630	6630	0
526	20240617	110600	72939870	6630	6630	6630	6630	0
527	20240617	110500	72939870	6630	6630	6630	6630	0
528	20240617	110400	72939870	6630	6630	6630	6630	0
529	20240617	110300	72939870	6630	6630	6630	6630	0
530	20240617	110200	72939870	6630	6630	6630	6630	0
531	20240617	110100	72939870	6630	6630	6630	6630	0
532	20240617	110000	72939870	6630	6630	6630	6630	0
533	20240617	105900	72939870	6630	6630	6630	6630	108
534	20240617	105800	72223830	6630	6630	6630	6630	139
535	20240617	105700	71302260	6630	6630	6630	6630	0
536	20240617	105600	71302260	6630	6630	6630	6630	0
537	20240617	105500	71302260	6630	6630	6630	6630	256
538	20240617	105400	69604980	6630	6630	6630	6630	0
539	20240617	105300	69604980	6630	6630	6630	6630	0
540	20240617	105200	69604980	6630	6650	6650	6630	50
541	20240617	105100	69273390	6670	6670	6670	6670	0
542	20240617	105000	69273390	6670	6670	6670	6670	0
543	20240617	104900	69273390	6670	6670	6670	6670	0
544	20240617	104800	69273390	6670	6670	6670	6670	1
545	20240617	104700	69266720	6630	6650	6650	6630	150
546	20240617	104600	68271630	6640	6640	6640	6640	0
547	20240617	104500	68271630	6640	6640	6640	6640	0
548	20240617	104400	68271630	6640	6640	6640	6640	0
549	20240617	104300	68271630	6640	6640	6640	6640	0
550	20240617	104200	68271630	6640	6650	6650	6640	20
551	20240617	104100	68138640	6670	6670	6670	6670	0
552	20240617	104000	68138640	6670	6670	6670	6670	30
553	20240617	103900	67938540	6670	6670	6670	6670	0
554	20240617	103800	67938540	6670	6670	6670	6670	20
555	20240617	103700	67805140	6680	6680	6680	6680	0
556	20240617	103600	67805140	6680	6680	6680	6680	0
557	20240617	103500	67805140	6680	6680	6680	6680	0
558	20240617	103400	67805140	6680	6680	6680	6680	30
559	20240617	103300	67604740	6680	6680	6680	6680	0
560	20240617	103200	67604740	6680	6680	6680	6680	0
561	20240617	103100	67604740	6680	6680	6680	6680	0
562	20240617	103000	67604740	6680	6680	6680	6680	0
563	20240617	102900	67604740	6680	6680	6680	6680	0
564	20240617	102800	67604740	6680	6680	6680	6680	0
565	20240617	102700	67604740	6680	6680	6680	6680	0
566	20240617	102600	67604740	6680	6680	6680	6680	0
567	20240617	102500	67604740	6680	6680	6680	6680	0
568	20240617	102400	67604740	6680	6680	6680	6680	0
569	20240617	102300	67604740	6680	6680	6680	6680	3
570	20240617	102200	67584700	6680	6680	6680	6680	0
571	20240617	102100	67584700	6680	6680	6680	6680	0
572	20240617	102000	67584700	6680	6680	6680	6680	0
573	20240617	101900	67584700	6680	6680	6680	6680	1
574	20240617	101800	67578020	6690	6690	6690	6690	0
575	20240617	101700	67578020	6690	6690	6690	6690	0
576	20240617	101600	67578020	6690	6690	6690	6690	0
577	20240617	101500	67578020	6690	6690	6690	6690	0
578	20240617	101400	67578020	6690	6690	6690	6690	0
579	20240617	101300	67578020	6690	6690	6690	6690	0
580	20240617	101200	67578020	6690	6690	6690	6690	0
581	20240617	101100	67578020	6690	6690	6690	6690	1
582	20240617	101000	67571330	6680	6680	6680	6680	0
583	20240617	100900	67571330	6680	6680	6680	6680	1
584	20240617	100800	67564650	6680	6680	6680	6680	1
585	20240617	100700	67557970	6690	6690	6690	6690	0
586	20240617	100600	67557970	6690	6690	6690	6690	1
587	20240617	100500	67551280	6690	6690	6690	6690	1
588	20240617	100400	67544590	6690	6690	6690	6690	10
589	20240617	100300	67477690	6690	6690	6690	6690	22
590	20240617	100200	67330510	6690	6690	6690	6690	0
591	20240617	100100	67330510	6690	6690	6690	6690	3
592	20240617	100000	67310440	6670	6660	6670	6660	6
593	20240617	095900	67270470	6650	6640	6650	6640	602
594	20240617	095800	63267200	6640	6640	6640	6640	0
595	20240617	095700	63267200	6640	6630	6640	6630	36
596	20240617	095600	63028510	6630	6630	6630	6630	5
597	20240617	095500	62995360	6630	6630	6630	6630	10
598	20240617	095400	62929060	6630	6630	6630	6630	0
599	20240617	095300	62929060	6630	6630	6630	6630	0
600	20240617	095200	62929060	6630	6630	6630	6630	0
601	20240617	095100	62929060	6630	6630	6630	6630	1
602	20240617	095000	62922430	6620	6620	6620	6620	331
603	20240617	094900	60731210	6620	6610	6620	6610	110
604	20240617	094800	60004100	6600	6600	6610	6600	478
605	20240617	094700	56849260	6610	6610	6610	6610	14
606	20240617	094600	56756720	6630	6630	6630	6630	0
607	20240617	094500	56756720	6630	6630	6630	6630	0
608	20240617	094400	56756720	6630	6630	6630	6630	0
609	20240617	094300	56756720	6630	6630	6630	6630	0
610	20240617	094200	56756720	6630	6630	6630	6630	0
611	20240617	094100	56756720	6630	6630	6630	6630	0
612	20240617	094000	56756720	6630	6610	6630	6600	502
613	20240617	093900	53442560	6630	6630	6630	6630	2
614	20240617	093800	53429300	6630	6630	6630	6630	0
615	20240617	093700	53429300	6630	6630	6630	6630	0
616	20240617	093600	53429300	6630	6610	6630	6610	7
617	20240617	093500	53382910	6610	6610	6610	6610	0
618	20240617	093400	53382910	6610	6630	6630	6610	42
619	20240617	093300	53105230	6600	6600	6600	6600	0
620	20240617	093200	53105230	6600	6620	6630	6600	2487
621	20240617	093100	36674200	6640	6640	6640	6640	0
622	20240617	093000	36674200	6640	6640	6640	6640	1
623	20240617	092900	36667560	6640	6640	6640	6640	0
624	20240617	092800	36667560	6640	6630	6640	6610	806
625	20240617	092700	31339690	6650	6650	6650	6650	0
626	20240617	092600	31339690	6650	6650	6650	6650	0
627	20240617	092500	31339690	6650	6650	6650	6650	0
628	20240617	092400	31339690	6650	6650	6650	6650	0
629	20240617	092300	31339690	6650	6650	6650	6650	43
630	20240617	092200	31053740	6660	6660	6660	6660	0
631	20240617	092100	31053740	6660	6660	6660	6660	0
632	20240617	092000	31053740	6660	6660	6660	6660	10
633	20240617	091900	30987140	6670	6670	6670	6670	0
634	20240617	091800	30987140	6670	6670	6670	6670	0
635	20240617	091700	30987140	6670	6670	6670	6670	0
636	20240617	091600	30987140	6670	6670	6670	6670	0
637	20240617	091500	30987140	6670	6670	6670	6670	0
638	20240617	091400	30987140	6670	6670	6670	6670	0
639	20240617	091300	30987140	6670	6610	6670	6610	24
640	20240617	091200	30828260	6620	6620	6620	6620	170
641	20240617	091100	29702860	6670	6640	6670	6590	2309
642	20240617	091000	14447130	6630	6630	6630	6630	0
643	20240617	090900	14447130	6630	6640	6640	6630	170
644	20240617	090800	13320020	6630	6630	6630	6630	0
645	20240617	090700	13320020	6630	6630	6630	6630	0
646	20240617	090600	13320020	6630	6630	6630	6620	662
647	20240617	090500	8930970	6640	6650	6650	6640	771
648	20240617	090400	3809550	6650	6650	6650	6650	0
649	20240617	090300	3809550	6650	6660	6660	6650	500
650	20240617	090200	484440	6720	6720	6720	6720	0
651	20240617	090100	484440	6720	6720	6720	6720	0
652	20240617	090000	484440	6720	6630	6720	6630	73