KissMeData/308170/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	210600	160268650	8860	8860	8860	8860	170
3	20240617	210500	160268650	8860	8860	8860	8860	0
4	20240617	210400	160268650	8860	8860	8860	8860	0
5	20240617	210300	160268650	8860	8860	8860	8860	0
6	20240617	210200	160268650	8860	8860	8860	8860	0
7	20240617	210100	160268650	8860	8860	8860	8860	0
8	20240617	210000	160268650	8860	8860	8860	8860	0
9	20240617	205900	160268650	8860	8860	8860	8860	0
10	20240617	205800	160268650	8860	8860	8860	8860	0
11	20240617	205700	160268650	8860	8860	8860	8860	0
12	20240617	205600	160268650	8860	8860	8860	8860	0
13	20240617	205500	160268650	8860	8860	8860	8860	0
14	20240617	205400	160268650	8860	8860	8860	8860	0
15	20240617	205300	160268650	8860	8860	8860	8860	0
16	20240617	205200	160268650	8860	8860	8860	8860	0
17	20240617	205100	160268650	8860	8860	8860	8860	0
18	20240617	205000	160268650	8860	8860	8860	8860	0
19	20240617	204900	160268650	8860	8860	8860	8860	0
20	20240617	204800	160268650	8860	8860	8860	8860	0
21	20240617	204700	160268650	8860	8860	8860	8860	0
22	20240617	204600	160268650	8860	8860	8860	8860	0
23	20240617	204500	160268650	8860	8860	8860	8860	0
24	20240617	204400	160268650	8860	8860	8860	8860	0
25	20240617	204300	160268650	8860	8860	8860	8860	0
26	20240617	204200	160268650	8860	8860	8860	8860	0
27	20240617	204100	160268650	8860	8860	8860	8860	0
28	20240617	204000	160268650	8860	8860	8860	8860	0
29	20240617	203900	160268650	8860	8860	8860	8860	0
30	20240617	203800	160268650	8860	8860	8860	8860	0
31	20240617	203700	160268650	8860	8860	8860	8860	0
32	20240617	203600	160268650	8860	8860	8860	8860	170
33	20240617	203500	160268650	8860	8860	8860	8860	0
34	20240617	203400	160268650	8860	8860	8860	8860	0
35	20240617	203300	160268650	8860	8860	8860	8860	0
36	20240617	203200	160268650	8860	8860	8860	8860	0
37	20240617	203100	160268650	8860	8860	8860	8860	0
38	20240617	203000	160268650	8860	8860	8860	8860	0
39	20240617	202900	160268650	8860	8860	8860	8860	0
40	20240617	202800	160268650	8860	8860	8860	8860	0
41	20240617	202700	160268650	8860	8860	8860	8860	0
42	20240617	202600	160268650	8860	8860	8860	8860	0
43	20240617	202500	160268650	8860	8860	8860	8860	0
44	20240617	202400	160268650	8860	8860	8860	8860	0
45	20240617	202300	160268650	8860	8860	8860	8860	0
46	20240617	202200	160268650	8860	8860	8860	8860	0
47	20240617	202100	160268650	8860	8860	8860	8860	0
48	20240617	202000	160268650	8860	8860	8860	8860	0
49	20240617	201900	160268650	8860	8860	8860	8860	0
50	20240617	201800	160268650	8860	8860	8860	8860	0
51	20240617	201700	160268650	8860	8860	8860	8860	0
52	20240617	201600	160268650	8860	8860	8860	8860	0
53	20240617	201500	160268650	8860	8860	8860	8860	0
54	20240617	201400	160268650	8860	8860	8860	8860	0
55	20240617	201300	160268650	8860	8860	8860	8860	0
56	20240617	201200	160268650	8860	8860	8860	8860	0
57	20240617	201100	160268650	8860	8860	8860	8860	0
58	20240617	201000	160268650	8860	8860	8860	8860	0
59	20240617	200900	160268650	8860	8860	8860	8860	0
60	20240617	200800	160268650	8860	8860	8860	8860	0
61	20240617	200700	160268650	8860	8860	8860	8860	0
62	20240617	200600	160268650	8860	8860	8860	8860	170
63	20240617	200500	160268650	8860	8860	8860	8860	0
64	20240617	200400	160268650	8860	8860	8860	8860	0
65	20240617	200300	160268650	8860	8860	8860	8860	0
66	20240617	200200	160268650	8860	8860	8860	8860	0
67	20240617	200100	160268650	8860	8860	8860	8860	0
68	20240617	200000	160268650	8860	8860	8860	8860	0
69	20240617	195900	160268650	8860	8860	8860	8860	0
70	20240617	195800	160268650	8860	8860	8860	8860	0
71	20240617	195700	160268650	8860	8860	8860	8860	0
72	20240617	195600	160268650	8860	8860	8860	8860	0
73	20240617	195500	160268650	8860	8860	8860	8860	0
74	20240617	195400	160268650	8860	8860	8860	8860	0
75	20240617	195300	160268650	8860	8860	8860	8860	0
76	20240617	195200	160268650	8860	8860	8860	8860	0
77	20240617	195100	160268650	8860	8860	8860	8860	0
78	20240617	195000	160268650	8860	8860	8860	8860	0
79	20240617	194900	160268650	8860	8860	8860	8860	0
80	20240617	194800	160268650	8860	8860	8860	8860	0
81	20240617	194700	160268650	8860	8860	8860	8860	0
82	20240617	194600	160268650	8860	8860	8860	8860	0
83	20240617	194500	160268650	8860	8860	8860	8860	0
84	20240617	194400	160268650	8860	8860	8860	8860	0
85	20240617	194300	160268650	8860	8860	8860	8860	0
86	20240617	194200	160268650	8860	8860	8860	8860	0
87	20240617	194100	160268650	8860	8860	8860	8860	0
88	20240617	194000	160268650	8860	8860	8860	8860	0
89	20240617	193900	160268650	8860	8860	8860	8860	0
90	20240617	193800	160268650	8860	8860	8860	8860	0
91	20240617	193700	160268650	8860	8860	8860	8860	0
92	20240617	193600	160268650	8860	8860	8860	8860	170
93	20240617	193500	160268650	8860	8860	8860	8860	0
94	20240617	193400	160268650	8860	8860	8860	8860	0
95	20240617	193300	160268650	8860	8860	8860	8860	0
96	20240617	193200	160268650	8860	8860	8860	8860	0
97	20240617	193100	160268650	8860	8860	8860	8860	0
98	20240617	193000	160268650	8860	8860	8860	8860	0
99	20240617	192900	160268650	8860	8860	8860	8860	0
100	20240617	192800	160268650	8860	8860	8860	8860	0
101	20240617	192700	160268650	8860	8860	8860	8860	0
102	20240617	192600	160268650	8860	8860	8860	8860	0
103	20240617	192500	160268650	8860	8860	8860	8860	0
104	20240617	192400	160268650	8860	8860	8860	8860	0
105	20240617	192300	160268650	8860	8860	8860	8860	0
106	20240617	192200	160268650	8860	8860	8860	8860	0
107	20240617	192100	160268650	8860	8860	8860	8860	0
108	20240617	192000	160268650	8860	8860	8860	8860	0
109	20240617	191900	160268650	8860	8860	8860	8860	0
110	20240617	191800	160268650	8860	8860	8860	8860	0
111	20240617	191700	160268650	8860	8860	8860	8860	0
112	20240617	191600	160268650	8860	8860	8860	8860	0
113	20240617	191500	160268650	8860	8860	8860	8860	0
114	20240617	191400	160268650	8860	8860	8860	8860	0
115	20240617	191300	160268650	8860	8860	8860	8860	0
116	20240617	191200	160268650	8860	8860	8860	8860	0
117	20240617	191100	160268650	8860	8860	8860	8860	0
118	20240617	191000	160268650	8860	8860	8860	8860	0
119	20240617	190900	160268650	8860	8860	8860	8860	0
120	20240617	190800	160268650	8860	8860	8860	8860	0
121	20240617	190700	160268650	8860	8860	8860	8860	0
122	20240617	190600	160268650	8860	8860	8860	8860	170
123	20240617	190500	160268650	8860	8860	8860	8860	0
124	20240617	190400	160268650	8860	8860	8860	8860	0
125	20240617	190300	160268650	8860	8860	8860	8860	0
126	20240617	190200	160268650	8860	8860	8860	8860	0
127	20240617	190100	160268650	8860	8860	8860	8860	0
128	20240617	190000	160268650	8860	8860	8860	8860	0
129	20240617	185900	160268650	8860	8860	8860	8860	0
130	20240617	185800	160268650	8860	8860	8860	8860	0
131	20240617	185700	160268650	8860	8860	8860	8860	0
132	20240617	185600	160268650	8860	8860	8860	8860	0
133	20240617	185500	160268650	8860	8860	8860	8860	0
134	20240617	185400	160268650	8860	8860	8860	8860	0
135	20240617	185300	160268650	8860	8860	8860	8860	0
136	20240617	185200	160268650	8860	8860	8860	8860	0
137	20240617	185100	160268650	8860	8860	8860	8860	0
138	20240617	185000	160268650	8860	8860	8860	8860	0
139	20240617	184900	160268650	8860	8860	8860	8860	0
140	20240617	184800	160268650	8860	8860	8860	8860	0
141	20240617	184700	160268650	8860	8860	8860	8860	0
142	20240617	184600	160268650	8860	8860	8860	8860	0
143	20240617	184500	160268650	8860	8860	8860	8860	0
144	20240617	184400	160268650	8860	8860	8860	8860	0
145	20240617	184300	160268650	8860	8860	8860	8860	0
146	20240617	184200	160268650	8860	8860	8860	8860	0
147	20240617	184100	160268650	8860	8860	8860	8860	0
148	20240617	184000	160268650	8860	8860	8860	8860	0
149	20240617	183900	160268650	8860	8860	8860	8860	0
150	20240617	183800	160268650	8860	8860	8860	8860	0
151	20240617	183700	160268650	8860	8860	8860	8860	0
152	20240617	183600	160268650	8860	8860	8860	8860	170
153	20240617	183500	160268650	8860	8860	8860	8860	0
154	20240617	183400	160268650	8860	8860	8860	8860	0
155	20240617	183300	160268650	8860	8860	8860	8860	0
156	20240617	183200	160268650	8860	8860	8860	8860	0
157	20240617	183100	160268650	8860	8860	8860	8860	0
158	20240617	183000	160268650	8860	8860	8860	8860	0
159	20240617	182900	160268650	8860	8860	8860	8860	0
160	20240617	182800	160268650	8860	8860	8860	8860	0
161	20240617	182700	160268650	8860	8860	8860	8860	0
162	20240617	182600	160268650	8860	8860	8860	8860	0
163	20240617	182500	160268650	8860	8860	8860	8860	0
164	20240617	182400	160268650	8860	8860	8860	8860	0
165	20240617	182300	160268650	8860	8860	8860	8860	0
166	20240617	182200	160268650	8860	8860	8860	8860	0
167	20240617	182100	160268650	8860	8860	8860	8860	0
168	20240617	182000	160268650	8860	8860	8860	8860	0
169	20240617	181900	160268650	8860	8860	8860	8860	0
170	20240617	181800	160268650	8860	8860	8860	8860	0
171	20240617	181700	160268650	8860	8860	8860	8860	0
172	20240617	181600	160268650	8860	8860	8860	8860	0
173	20240617	181500	160268650	8860	8860	8860	8860	0
174	20240617	181400	160268650	8860	8860	8860	8860	0
175	20240617	181300	160268650	8860	8860	8860	8860	0
176	20240617	181200	160268650	8860	8860	8860	8860	0
177	20240617	181100	160268650	8860	8860	8860	8860	0
178	20240617	181000	160268650	8860	8860	8860	8860	0
179	20240617	180900	160268650	8860	8860	8860	8860	0
180	20240617	180800	160268650	8860	8860	8860	8860	0
181	20240617	180700	160268650	8860	8860	8860	8860	0
182	20240617	180600	160268650	8860	8860	8860	8860	170
183	20240617	180500	160268650	8860	8860	8860	8860	0
184	20240617	180400	160268650	8860	8860	8860	8860	0
185	20240617	180300	160268650	8860	8860	8860	8860	0
186	20240617	180200	160268650	8860	8860	8860	8860	0
187	20240617	180100	160268650	8860	8860	8860	8860	0
188	20240617	180000	160268650	8860	8860	8860	8860	0
189	20240617	175900	160268650	8860	8860	8860	8860	0
190	20240617	175800	160268650	8860	8860	8860	8860	0
191	20240617	175700	160268650	8860	8860	8860	8860	0
192	20240617	175600	160268650	8860	8860	8860	8860	0
193	20240617	175500	160268650	8860	8860	8860	8860	0
194	20240617	175400	160268650	8860	8860	8860	8860	0
195	20240617	175300	160268650	8860	8860	8860	8860	0
196	20240617	175200	160268650	8860	8860	8860	8860	0
197	20240617	175100	160268650	8860	8860	8860	8860	0
198	20240617	175000	160268650	8860	8860	8860	8860	0
199	20240617	174900	160268650	8860	8860	8860	8860	0
200	20240617	174800	160268650	8860	8860	8860	8860	0
201	20240617	174700	160268650	8860	8860	8860	8860	0
202	20240617	174600	160268650	8860	8860	8860	8860	0
203	20240617	174500	160268650	8860	8860	8860	8860	0
204	20240617	174400	160268650	8860	8860	8860	8860	0
205	20240617	174300	160268650	8860	8860	8860	8860	0
206	20240617	174200	160268650	8860	8860	8860	8860	0
207	20240617	174100	160268650	8860	8860	8860	8860	0
208	20240617	174000	160268650	8860	8860	8860	8860	0
209	20240617	173900	160268650	8860	8860	8860	8860	0
210	20240617	173800	160268650	8860	8860	8860	8860	0
211	20240617	173700	160268650	8860	8860	8860	8860	0
212	20240617	173600	160268650	8860	8860	8860	8860	170
213	20240617	173500	160268650	8860	8860	8860	8860	0
214	20240617	173400	160268650	8860	8860	8860	8860	0
215	20240617	173300	160268650	8860	8860	8860	8860	0
216	20240617	173200	160268650	8860	8860	8860	8860	0
217	20240617	173100	160268650	8860	8860	8860	8860	0
218	20240617	173000	160268650	8860	8860	8860	8860	0
219	20240617	172900	160268650	8860	8860	8860	8860	0
220	20240617	172800	160268650	8860	8860	8860	8860	0
221	20240617	172700	160268650	8860	8860	8860	8860	0
222	20240617	172600	160268650	8860	8860	8860	8860	0
223	20240617	172500	160268650	8860	8860	8860	8860	0
224	20240617	172400	160268650	8860	8860	8860	8860	0
225	20240617	172300	160268650	8860	8860	8860	8860	0
226	20240617	172200	160268650	8860	8860	8860	8860	0
227	20240617	172100	160268650	8860	8860	8860	8860	0
228	20240617	172000	160268650	8860	8860	8860	8860	0
229	20240617	171900	160268650	8860	8860	8860	8860	0
230	20240617	171800	160268650	8860	8860	8860	8860	0
231	20240617	171700	160268650	8860	8860	8860	8860	0
232	20240617	171600	160268650	8860	8860	8860	8860	0
233	20240617	171500	160268650	8860	8860	8860	8860	0
234	20240617	171400	160268650	8860	8860	8860	8860	0
235	20240617	171300	160268650	8860	8860	8860	8860	0
236	20240617	171200	160268650	8860	8860	8860	8860	0
237	20240617	171100	160268650	8860	8860	8860	8860	0
238	20240617	171000	160268650	8860	8860	8860	8860	0
239	20240617	170900	160268650	8860	8860	8860	8860	0
240	20240617	170800	160268650	8860	8860	8860	8860	0
241	20240617	170700	160268650	8860	8860	8860	8860	0
242	20240617	170600	160268650	8860	8860	8860	8860	170
243	20240617	170500	160268650	8860	8860	8860	8860	0
244	20240617	170400	160268650	8860	8860	8860	8860	0
245	20240617	170300	160268650	8860	8860	8860	8860	0
246	20240617	170200	160268650	8860	8860	8860	8860	0
247	20240617	170100	160268650	8860	8860	8860	8860	0
248	20240617	170000	160268650	8860	8860	8860	8860	0
249	20240617	165900	160268650	8860	8860	8860	8860	0
250	20240617	165800	160268650	8860	8860	8860	8860	0
251	20240617	165700	160268650	8860	8860	8860	8860	0
252	20240617	165600	160268650	8860	8860	8860	8860	0
253	20240617	165500	160268650	8860	8860	8860	8860	0
254	20240617	165400	160268650	8860	8860	8860	8860	0
255	20240617	165300	160268650	8860	8860	8860	8860	0
256	20240617	165200	160268650	8860	8860	8860	8860	0
257	20240617	165100	160268650	8860	8860	8860	8860	0
258	20240617	165000	160268650	8860	8860	8860	8860	0
259	20240617	164900	160268650	8860	8860	8860	8860	0
260	20240617	164800	160268650	8860	8860	8860	8860	0
261	20240617	164700	160268650	8860	8860	8860	8860	0
262	20240617	164600	160268650	8860	8860	8860	8860	0
263	20240617	164500	160268650	8860	8860	8860	8860	0
264	20240617	164400	160268650	8860	8860	8860	8860	0
265	20240617	164300	160268650	8860	8860	8860	8860	0
266	20240617	164200	160268650	8860	8860	8860	8860	0
267	20240617	164100	160268650	8860	8860	8860	8860	0
268	20240617	164000	160268650	8860	8860	8860	8860	0
269	20240617	163900	160268650	8860	8860	8860	8860	0
270	20240617	163800	160268650	8860	8860	8860	8860	0
271	20240617	163700	160268650	8860	8860	8860	8860	0
272	20240617	163600	160268650	8860	8860	8860	8860	170
273	20240617	163500	160268650	8860	8860	8860	8860	0
274	20240617	163400	160268650	8860	8860	8860	8860	0
275	20240617	163300	160268650	8860	8860	8860	8860	0
276	20240617	163200	160268650	8860	8860	8860	8860	0
277	20240617	163100	160268650	8860	8860	8860	8860	0
278	20240617	163000	160268650	8860	8860	8860	8860	0
279	20240617	162900	160268650	8860	8860	8860	8860	0
280	20240617	162800	160268650	8860	8860	8860	8860	0
281	20240617	162700	160268650	8860	8860	8860	8860	0
282	20240617	162600	160268650	8860	8860	8860	8860	0
283	20240617	162500	160268650	8860	8860	8860	8860	0
284	20240617	162400	160268650	8860	8860	8860	8860	0
285	20240617	162300	160268650	8860	8860	8860	8860	0
286	20240617	162200	160268650	8860	8860	8860	8860	0
287	20240617	162100	160268650	8860	8860	8860	8860	0
288	20240617	162000	160268650	8860	8860	8860	8860	0
289	20240617	161900	160268650	8860	8860	8860	8860	0
290	20240617	161800	160268650	8860	8860	8860	8860	0
291	20240617	161700	160268650	8860	8860	8860	8860	0
292	20240617	161600	160268650	8860	8860	8860	8860	0
293	20240617	161500	160268650	8860	8860	8860	8860	0
294	20240617	161400	160268650	8860	8860	8860	8860	0
295	20240617	161300	160268650	8860	8860	8860	8860	0
296	20240617	161200	160268650	8860	8860	8860	8860	0
297	20240617	161100	160268650	8860	8860	8860	8860	0
298	20240617	161000	160268650	8860	8860	8860	8860	0
299	20240617	160900	160268650	8860	8860	8860	8860	0
300	20240617	160800	160268650	8860	8860	8860	8860	0
301	20240617	160700	160268650	8860	8860	8860	8860	0
302	20240617	160600	160268650	8860	8860	8860	8860	170
303	20240617	160500	160268650	8860	8860	8860	8860	0
304	20240617	160400	160268650	8860	8860	8860	8860	0
305	20240617	160300	160268650	8860	8860	8860	8860	0
306	20240617	160200	160268650	8860	8860	8860	8860	0
307	20240617	160100	160268650	8860	8860	8860	8860	0
308	20240617	160000	160268650	8860	8860	8860	8860	0
309	20240617	155900	160268650	8860	8860	8860	8860	0
310	20240617	155800	160268650	8860	8860	8860	8860	0
311	20240617	155700	160268650	8860	8860	8860	8860	0
312	20240617	155600	160268650	8860	8860	8860	8860	0
313	20240617	155500	160268650	8860	8860	8860	8860	0
314	20240617	155400	160268650	8860	8860	8860	8860	0
315	20240617	155300	160268650	8860	8860	8860	8860	0
316	20240617	155200	160268650	8860	8860	8860	8860	0
317	20240617	155100	160268650	8860	8860	8860	8860	0
318	20240617	155000	160268650	8860	8860	8860	8860	0
319	20240617	154900	160268650	8860	8860	8860	8860	0
320	20240617	154800	160268650	8860	8860	8860	8860	0
321	20240617	154700	160268650	8860	8860	8860	8860	0
322	20240617	154600	160268650	8860	8860	8860	8860	0
323	20240617	154500	160268650	8860	8860	8860	8860	0
324	20240617	154400	160268650	8860	8860	8860	8860	0
325	20240617	154300	160268650	8860	8860	8860	8860	0
326	20240617	154200	160268650	8860	8860	8860	8860	0
327	20240617	154100	160268650	8860	8860	8860	8860	0
328	20240617	154000	160268650	8860	8860	8860	8860	0
329	20240617	153900	160268650	8860	8860	8860	8860	0
330	20240617	153800	160268650	8860	8860	8860	8860	0
331	20240617	153700	160268650	8860	8860	8860	8860	0
332	20240617	153600	160268650	8860	8860	8860	8860	170
333	20240617	153500	160268650	8860	8860	8860	8860	0
334	20240617	153400	160268650	8860	8860	8860	8860	0
335	20240617	153300	160268650	8860	8860	8860	8860	0
336	20240617	153200	160268650	8860	8860	8860	8860	0
337	20240617	153100	160268650	8860	8860	8860	8860	0
338	20240617	153000	160268650	8860	8860	8860	8860	170
339	20240617	152900	158762450	8860	8860	8860	8860	0
340	20240617	152800	158762450	8860	8860	8860	8860	0
341	20240617	152700	158762450	8860	8860	8860	8860	0
342	20240617	152600	158762450	8860	8860	8860	8860	0
343	20240617	152500	158762450	8860	8860	8860	8860	0
344	20240617	152400	158762450	8860	8860	8860	8860	0
345	20240617	152300	158762450	8860	8860	8860	8860	0
346	20240617	152200	158762450	8860	8860	8860	8860	0
347	20240617	152100	158762450	8860	8860	8860	8860	0
348	20240617	152000	158762450	8860	8860	8860	8860	0
349	20240617	151900	158762450	8860	8860	8860	8860	1
350	20240617	151800	158753590	8790	8790	8790	8790	0
351	20240617	151700	158753590	8790	8790	8790	8790	0
352	20240617	151600	158753590	8790	8790	8790	8790	48
353	20240617	151500	158331670	8790	8810	8810	8790	80
354	20240617	151400	157627340	8810	8810	8810	8810	5
355	20240617	151300	157583290	8870	8870	8870	8870	0
356	20240617	151200	157583290	8870	8870	8870	8870	0
357	20240617	151100	157583290	8870	8870	8870	8870	0
358	20240617	151000	157583290	8870	8870	8870	8870	0
359	20240617	150900	157583290	8870	8870	8870	8870	0
360	20240617	150800	157583290	8870	8870	8870	8870	0
361	20240617	150700	157583290	8870	8870	8870	8870	0
362	20240617	150600	157583290	8870	8840	8870	8840	14
363	20240617	150500	157459500	8870	8860	8870	8860	26
364	20240617	150400	157229130	8860	8860	8860	8860	0
365	20240617	150300	157229130	8860	8860	8860	8860	0
366	20240617	150200	157229130	8860	8860	8860	8860	1
367	20240617	150100	157220270	8860	8860	8860	8860	1
368	20240617	150000	157211410	8860	8860	8860	8860	2
369	20240617	145900	157193690	8820	8820	8820	8820	0
370	20240617	145800	157193690	8820	8820	8820	8820	30
371	20240617	145700	156929090	8820	8820	8820	8820	0
372	20240617	145600	156929090	8820	8820	8820	8820	0
373	20240617	145500	156929090	8820	8820	8820	8820	0
374	20240617	145400	156929090	8820	8820	8820	8820	0
375	20240617	145300	156929090	8820	8820	8820	8820	0
376	20240617	145200	156929090	8820	8820	8820	8820	0
377	20240617	145100	156929090	8820	8820	8820	8820	0
378	20240617	145000	156929090	8820	8820	8820	8820	8
379	20240617	144900	156858530	8820	8820	8820	8820	0
380	20240617	144800	156858530	8820	8820	8820	8820	0
381	20240617	144700	156858530	8820	8830	8830	8820	11
382	20240617	144600	156761410	8830	8830	8830	8830	0
383	20240617	144500	156761410	8830	8830	8830	8830	10
384	20240617	144400	156673110	8830	8830	8830	8830	1
385	20240617	144300	156664280	8830	8830	8830	8830	0
386	20240617	144200	156664280	8830	8830	8830	8830	0
387	20240617	144100	156664280	8830	8830	8830	8830	10
388	20240617	144000	156575980	8850	8850	8850	8850	34
389	20240617	143900	156275080	8820	8820	8820	8820	0
390	20240617	143800	156275080	8820	8800	8820	8800	20
391	20240617	143700	156098720	8800	8800	8800	8800	30
392	20240617	143600	155834720	8800	8800	8800	8800	0
393	20240617	143500	155834720	8800	8800	8800	8800	33
394	20240617	143400	155544320	8800	8750	8800	8750	5
395	20240617	143300	155500520	8750	8750	8750	8750	26
396	20240617	143200	155273020	8720	8720	8720	8720	0
397	20240617	143100	155273020	8720	8720	8720	8720	0
398	20240617	143000	155273020	8720	8720	8720	8720	0
399	20240617	142900	155273020	8720	8720	8720	8720	101
400	20240617	142800	154392300	8720	8720	8720	8720	10
401	20240617	142700	154305100	8750	8750	8750	8750	0
402	20240617	142600	154305100	8750	8750	8750	8750	0
403	20240617	142500	154305100	8750	8750	8750	8750	16
404	20240617	142400	154165100	8750	8750	8750	8750	21
405	20240617	142300	153981350	8750	8750	8750	8750	0
406	20240617	142200	153981350	8750	8750	8750	8750	0
407	20240617	142100	153981350	8750	8750	8750	8750	0
408	20240617	142000	153981350	8750	8750	8750	8750	1
409	20240617	141900	153972600	8750	8750	8750	8750	0
410	20240617	141800	153972600	8750	8750	8750	8750	0
411	20240617	141700	153972600	8750	8750	8750	8750	0
412	20240617	141600	153972600	8750	8750	8750	8750	7
413	20240617	141500	153911350	8700	8720	8720	8700	204
414	20240617	141400	152134490	8720	8720	8720	8720	0
415	20240617	141300	152134490	8720	8720	8720	8720	0
416	20240617	141200	152134490	8720	8720	8720	8720	0
417	20240617	141100	152134490	8720	8720	8720	8720	0
418	20240617	141000	152134490	8720	8720	8720	8720	0
419	20240617	140900	152134490	8720	8720	8720	8720	0
420	20240617	140800	152134490	8720	8720	8720	8720	32
421	20240617	140700	151855450	8700	8700	8700	8700	840
422	20240617	140600	144547450	8700	8700	8700	8700	612
423	20240617	140500	139223050	8700	8700	8700	8700	184
424	20240617	140400	137622250	8700	8700	8700	8680	2117
425	20240617	140300	119223030	8690	8690	8690	8690	33
426	20240617	140200	118936260	8680	8680	8680	8680	0
427	20240617	140100	118936260	8680	8680	8680	8680	0
428	20240617	140000	118936260	8680	8680	8680	8680	0
429	20240617	135900	118936260	8680	8710	8710	8680	793
430	20240617	135800	112040400	8710	8710	8710	8710	0
431	20240617	135700	112040400	8710	8710	8710	8710	0
432	20240617	135600	112040400	8710	8710	8710	8710	0
433	20240617	135500	112040400	8710	8710	8710	8710	0
434	20240617	135400	112040400	8710	8710	8710	8710	0
435	20240617	135300	112040400	8710	8710	8710	8710	0
436	20240617	135200	112040400	8710	8720	8720	8710	38
437	20240617	135100	111709410	8730	8730	8730	8730	0
438	20240617	135000	111709410	8730	8730	8730	8730	0
439	20240617	134900	111709410	8730	8730	8730	8730	0
440	20240617	134800	111709410	8730	8730	8730	8730	74
441	20240617	134700	111063390	8720	8720	8720	8720	0
442	20240617	134600	111063390	8720	8730	8730	8720	42
443	20240617	134500	110697100	8730	8730	8730	8730	67
444	20240617	134400	110112190	8720	8720	8720	8720	0
445	20240617	134300	110112190	8720	8720	8720	8720	7
446	20240617	134200	110051150	8720	8720	8720	8720	33
447	20240617	134100	109763390	8710	8710	8710	8710	0
448	20240617	134000	109763390	8710	8710	8710	8710	18
449	20240617	133900	109606610	8710	8710	8710	8700	60
450	20240617	133800	109084110	8710	8710	8710	8710	161
451	20240617	133700	107681800	8710	8710	8710	8710	0
452	20240617	133600	107681800	8710	8710	8710	8710	0
453	20240617	133500	107681800	8710	8710	8710	8710	0
454	20240617	133400	107681800	8710	8710	8710	8710	0
455	20240617	133300	107681800	8710	8710	8710	8710	1
456	20240617	133200	107673090	8700	8700	8700	8700	0
457	20240617	133100	107673090	8700	8700	8700	8700	0
458	20240617	133000	107673090	8700	8700	8700	8700	7
459	20240617	132900	107612190	8700	8700	8700	8700	0
460	20240617	132800	107612190	8700	8710	8710	8700	51
461	20240617	132700	107168280	8710	8700	8710	8700	42
462	20240617	132600	106802860	8680	8680	8680	8680	1
463	20240617	132500	106794180	8680	8680	8680	8680	207
464	20240617	132400	104997420	8720	8670	8720	8660	417
465	20240617	132300	101380430	8660	8760	8760	8660	1205
466	20240617	132200	90911920	8760	8740	8760	8740	184
467	20240617	132100	89301630	8750	8710	8750	8710	79
468	20240617	132000	88611660	8760	8770	8770	8750	60
469	20240617	131900	88086160	8770	8770	8770	8770	7
470	20240617	131800	88024770	8710	8720	8720	8710	165
471	20240617	131700	86587470	8720	8720	8720	8720	0
472	20240617	131600	86587470	8720	8750	8790	8680	2260
473	20240617	131500	66883720	8790	8760	8790	8760	29
474	20240617	131400	66628870	8750	8830	8840	8750	4051
475	20240617	131300	31082440	8830	8830	8830	8830	0
476	20240617	131200	31082440	8830	8830	8830	8830	0
477	20240617	131100	31082440	8830	8830	8830	8830	14
478	20240617	131000	30958820	8830	8830	8830	8830	0
479	20240617	130900	30958820	8830	8830	8830	8830	46
480	20240617	130800	30552640	8830	8830	8830	8830	20
481	20240617	130700	30376040	8830	8830	8830	8830	63
482	20240617	130600	29819750	8830	8830	8830	8830	0
483	20240617	130500	29819750	8830	8830	8830	8830	0
484	20240617	130400	29819750	8830	8830	8830	8830	0
485	20240617	130300	29819750	8830	8830	8830	8830	0
486	20240617	130200	29819750	8830	8830	8830	8830	0
487	20240617	130100	29819750	8830	8830	8830	8830	0
488	20240617	130000	29819750	8830	8830	8830	8830	40
489	20240617	125900	29466550	8830	8830	8840	8830	90
490	20240617	125800	28671450	8830	8830	8830	8830	30
491	20240617	125700	28406550	8840	8840	8840	8840	0
492	20240617	125600	28406550	8840	8840	8840	8840	3
493	20240617	125500	28380030	8840	8840	8840	8840	1
494	20240617	125400	28371190	8840	8840	8840	8840	0
495	20240617	125300	28371190	8840	8840	8840	8840	0
496	20240617	125200	28371190	8840	8840	8840	8840	0
497	20240617	125100	28371190	8840	8840	8840	8840	0
498	20240617	125000	28371190	8840	8840	8840	8840	0
499	20240617	124900	28371190	8840	8840	8840	8840	0
500	20240617	124800	28371190	8840	8840	8840	8840	44
501	20240617	124700	27982230	8850	8850	8850	8850	13
502	20240617	124600	27867180	8850	8850	8850	8850	0
503	20240617	124500	27867180	8850	8850	8850	8850	0
504	20240617	124400	27867180	8850	8860	8870	8850	105
505	20240617	124300	26937050	8860	8870	8870	8860	20
506	20240617	124200	26759750	8880	8880	8880	8880	0
507	20240617	124100	26759750	8880	8880	8880	8880	0
508	20240617	124000	26759750	8880	8880	8880	8880	0
509	20240617	123900	26759750	8880	8880	8880	8880	10
510	20240617	123800	26670950	8880	8880	8880	8880	0
511	20240617	123700	26670950	8880	8880	8880	8880	0
512	20240617	123600	26670950	8880	8880	8880	8880	0
513	20240617	123500	26670950	8880	8880	8880	8880	0
514	20240617	123400	26670950	8880	8880	8880	8880	0
515	20240617	123300	26670950	8880	8880	8880	8880	0
516	20240617	123200	26670950	8880	8880	8880	8880	0
517	20240617	123100	26670950	8880	8880	8880	8880	0
518	20240617	123000	26670950	8880	8880	8880	8880	0
519	20240617	122900	26670950	8880	8880	8880	8880	10
520	20240617	122800	26582150	8900	8900	8900	8900	50
521	20240617	122700	26137150	8900	8900	8900	8900	0
522	20240617	122600	26137150	8900	8900	8900	8900	0
523	20240617	122500	26137150	8900	8900	8900	8900	0
524	20240617	122400	26137150	8900	8900	8900	8900	0
525	20240617	122300	26137150	8900	8900	8900	8900	0
526	20240617	122200	26137150	8900	8900	8900	8900	0
527	20240617	122100	26137150	8900	8900	8900	8900	0
528	20240617	122000	26137150	8900	8900	8900	8900	0
529	20240617	121900	26137150	8900	8900	8900	8900	0
530	20240617	121800	26137150	8900	8900	8900	8900	0
531	20240617	121700	26137150	8900	8900	8900	8900	0
532	20240617	121600	26137150	8900	8900	8900	8900	1
533	20240617	121500	26128250	8840	8840	8840	8840	0
534	20240617	121400	26128250	8840	8840	8840	8840	0
535	20240617	121300	26128250	8840	8840	8840	8840	0
536	20240617	121200	26128250	8840	8840	8840	8840	0
537	20240617	121100	26128250	8840	8840	8840	8840	0
538	20240617	121000	26128250	8840	8840	8840	8840	0
539	20240617	120900	26128250	8840	8840	8840	8840	0
540	20240617	120800	26128250	8840	8840	8840	8840	0
541	20240617	120700	26128250	8840	8840	8840	8840	0
542	20240617	120600	26128250	8840	8840	8840	8840	0
543	20240617	120500	26128250	8840	8840	8840	8840	0
544	20240617	120400	26128250	8840	8840	8840	8840	0
545	20240617	120300	26128250	8840	8840	8840	8840	0
546	20240617	120200	26128250	8840	8840	8840	8840	48
547	20240617	120100	25703930	8840	8840	8840	8840	52
548	20240617	120000	25244250	8830	8830	8830	8830	0
549	20240617	115900	25244250	8830	8830	8830	8830	0
550	20240617	115800	25244250	8830	8830	8830	8830	0
551	20240617	115700	25244250	8830	8850	8850	8830	205
552	20240617	115600	23432890	8840	8840	8840	8840	0
553	20240617	115500	23432890	8840	8840	8840	8840	0
554	20240617	115400	23432890	8840	8840	8840	8840	0
555	20240617	115300	23432890	8840	8840	8840	8840	200
556	20240617	115200	21664890	8840	8840	8840	8840	0
557	20240617	115100	21664890	8840	8840	8840	8840	17
558	20240617	115000	21514610	8840	8840	8840	8840	0
559	20240617	114900	21514610	8840	8840	8840	8840	0
560	20240617	114800	21514610	8840	8860	8860	8840	14
561	20240617	114700	21390770	8840	8840	8840	8840	0
562	20240617	114600	21390770	8840	8840	8840	8840	0
563	20240617	114500	21390770	8840	8840	8840	8840	0
564	20240617	114400	21390770	8840	8840	8840	8840	0
565	20240617	114300	21390770	8840	8840	8840	8840	0
566	20240617	114200	21390770	8840	8840	8840	8840	0
567	20240617	114100	21390770	8840	8840	8840	8840	0
568	20240617	114000	21390770	8840	8840	8840	8840	0
569	20240617	113900	21390770	8840	8840	8840	8840	0
570	20240617	113800	21390770	8840	8840	8840	8840	0
571	20240617	113700	21390770	8840	8840	8840	8840	0
572	20240617	113600	21390770	8840	8840	8840	8840	0
573	20240617	113500	21390770	8840	8840	8840	8840	0
574	20240617	113400	21390770	8840	8840	8840	8840	0
575	20240617	113300	21390770	8840	8840	8840	8840	0
576	20240617	113200	21390770	8840	8840	8840	8840	0
577	20240617	113100	21390770	8840	8840	8840	8840	0
578	20240617	113000	21390770	8840	8840	8840	8840	0
579	20240617	112900	21390770	8840	8840	8840	8840	0
580	20240617	112800	21390770	8840	8840	8840	8840	0
581	20240617	112700	21390770	8840	8840	8840	8840	2
582	20240617	112600	21373090	8820	8820	8820	8820	0
583	20240617	112500	21373090	8820	8820	8820	8820	0
584	20240617	112400	21373090	8820	8820	8820	8820	0
585	20240617	112300	21373090	8820	8820	8820	8820	0
586	20240617	112200	21373090	8820	8820	8820	8820	0
587	20240617	112100	21373090	8820	8820	8820	8820	0
588	20240617	112000	21373090	8820	8820	8820	8820	0
589	20240617	111900	21373090	8820	8820	8820	8820	0
590	20240617	111800	21373090	8820	8840	8840	8820	47
591	20240617	111700	20957890	8850	8850	8850	8850	604
592	20240617	111600	15612490	8850	8860	8860	8850	100
593	20240617	111500	14727140	8860	8860	8860	8860	0
594	20240617	111400	14727140	8860	8860	8860	8860	0
595	20240617	111300	14727140	8860	8860	8860	8860	0
596	20240617	111200	14727140	8860	8860	8860	8860	0
597	20240617	111100	14727140	8860	8860	8860	8860	8
598	20240617	111000	14656260	8850	8870	8870	8850	100
599	20240617	110900	13769880	8880	8880	8880	8880	0
600	20240617	110800	13769880	8880	8880	8880	8880	0
601	20240617	110700	13769880	8880	8880	8880	8880	0
602	20240617	110600	13769880	8880	8880	8880	8880	0
603	20240617	110500	13769880	8880	8880	8880	8880	0
604	20240617	110400	13769880	8880	8880	8880	8880	5
605	20240617	110300	13725480	8880	8880	8880	8880	0
606	20240617	110200	13725480	8880	8880	8880	8880	0
607	20240617	110100	13725480	8880	8880	8880	8880	0
608	20240617	110000	13725480	8880	8880	8880	8880	0
609	20240617	105900	13725480	8880	8880	8880	8880	0
610	20240617	105800	13725480	8880	8880	8880	8880	0
611	20240617	105700	13725480	8880	8880	8880	8880	0
612	20240617	105600	13725480	8880	8880	8880	8880	0
613	20240617	105500	13725480	8880	8880	8880	8880	1
614	20240617	105400	13716600	8930	8930	8930	8930	0
615	20240617	105300	13716600	8930	8930	8930	8930	0
616	20240617	105200	13716600	8930	8930	8930	8930	0
617	20240617	105100	13716600	8930	8930	8930	8930	0
618	20240617	105000	13716600	8930	8930	8930	8930	0
619	20240617	104900	13716600	8930	8930	8930	8930	0
620	20240617	104800	13716600	8930	8930	8930	8930	0
621	20240617	104700	13716600	8930	8930	8930	8930	0
622	20240617	104600	13716600	8930	8930	8930	8930	0
623	20240617	104500	13716600	8930	8930	8930	8930	0
624	20240617	104400	13716600	8930	8930	8930	8930	0
625	20240617	104300	13716600	8930	8930	8930	8930	0
626	20240617	104200	13716600	8930	8930	8930	8930	0
627	20240617	104100	13716600	8930	8930	8930	8930	10
628	20240617	104000	13627300	8930	8930	8930	8930	0
629	20240617	103900	13627300	8930	8930	8930	8930	0
630	20240617	103800	13627300	8930	8930	8930	8930	0
631	20240617	103700	13627300	8930	8930	8930	8930	0
632	20240617	103600	13627300	8930	8930	8930	8930	60
633	20240617	103500	13091500	8930	8930	8930	8930	0
634	20240617	103400	13091500	8930	8930	8930	8930	4
635	20240617	103300	13055780	8930	8930	8930	8930	0
636	20240617	103200	13055780	8930	8930	8930	8930	0
637	20240617	103100	13055780	8930	8930	8930	8930	0
638	20240617	103000	13055780	8930	8860	8930	8860	2
639	20240617	102900	13037990	8860	8860	8860	8860	6
640	20240617	102800	12984830	8860	8860	8860	8860	0
641	20240617	102700	12984830	8860	8860	8860	8860	8
642	20240617	102600	12913950	8860	8860	8860	8860	0
643	20240617	102500	12913950	8860	8860	8860	8860	0
644	20240617	102400	12913950	8860	8860	8860	8860	0
645	20240617	102300	12913950	8860	8860	8860	8860	0
646	20240617	102200	12913950	8860	8860	8860	8860	0
647	20240617	102100	12913950	8860	8860	8860	8860	2
648	20240617	102000	12896230	8860	8860	8860	8860	7
649	20240617	101900	12834210	8860	8860	8860	8860	0
650	20240617	101800	12834210	8860	8860	8860	8860	0
651	20240617	101700	12834210	8860	8860	8860	8860	0
652	20240617	101600	12834210	8860	8860	8860	8860	0
653	20240617	101500	12834210	8860	8860	8860	8860	0
654	20240617	101400	12834210	8860	8860	8860	8860	1
655	20240617	101300	12825350	8860	8860	8860	8860	14
656	20240617	101200	12701310	8860	8860	8860	8860	0
657	20240617	101100	12701310	8860	8860	8860	8860	0
658	20240617	101000	12701310	8860	8860	8860	8860	0
659	20240617	100900	12701310	8860	8900	8900	8860	153
660	20240617	100800	11341050	8940	8940	8940	8940	0
661	20240617	100700	11341050	8940	8940	8940	8940	0
662	20240617	100600	11341050	8940	8940	8940	8940	0
663	20240617	100500	11341050	8940	8940	8940	8940	1
664	20240617	100400	11332110	8940	8940	8940	8940	0
665	20240617	100300	11332110	8940	8940	8940	8940	2
666	20240617	100200	11314230	8850	8920	8920	8850	123
667	20240617	100100	10223780	8930	8940	8940	8930	10
668	20240617	100000	10134430	8940	8940	8940	8940	0
669	20240617	095900	10134430	8940	8940	8940	8940	0
670	20240617	095800	10134430	8940	8940	8940	8940	1
671	20240617	095700	10125490	8940	8940	8940	8940	0
672	20240617	095600	10125490	8940	8940	8940	8940	1
673	20240617	095500	10116550	8940	8940	8940	8940	1
674	20240617	095400	10107610	8940	8940	8940	8940	1
675	20240617	095300	10098670	8860	8860	8860	8860	0
676	20240617	095200	10098670	8860	8860	8860	8860	0
677	20240617	095100	10098670	8860	8860	8860	8860	1
678	20240617	095000	10089810	8940	8940	8940	8940	0
679	20240617	094900	10089810	8940	8940	8940	8940	0
680	20240617	094800	10089810	8940	8940	8940	8940	0
681	20240617	094700	10089810	8940	8940	8940	8940	0
682	20240617	094600	10089810	8940	8940	8940	8940	0
683	20240617	094500	10089810	8940	8940	8940	8940	0
684	20240617	094400	10089810	8940	8940	8940	8940	0
685	20240617	094300	10089810	8940	8940	8940	8940	0
686	20240617	094200	10089810	8940	8940	8940	8940	0
687	20240617	094100	10089810	8940	8940	8940	8940	2
688	20240617	094000	10071930	8940	8940	8940	8940	0
689	20240617	093900	10071930	8940	8940	8940	8940	0
690	20240617	093800	10071930	8940	8940	8940	8940	1
691	20240617	093700	10062990	8940	8940	8940	8940	1
692	20240617	093600	10054050	8940	8940	8940	8940	5
693	20240617	093500	10009350	8940	8940	8940	8940	7
694	20240617	093400	9946770	8860	8880	8880	8860	442
695	20240617	093300	6027470	8860	8910	8910	8860	164
696	20240617	093200	4573700	8910	8910	8910	8910	0
697	20240617	093100	4573700	8910	8910	8910	8910	0
698	20240617	093000	4573700	8910	8910	8910	8910	7
699	20240617	092900	4511330	8930	8930	8930	8930	0
700	20240617	092800	4511330	8930	8930	8930	8930	2
701	20240617	092700	4493470	8960	8960	8960	8960	0
702	20240617	092600	4493470	8960	8960	8960	8960	0
703	20240617	092500	4493470	8960	8960	8960	8960	0
704	20240617	092400	4493470	8960	8960	8960	8960	0
705	20240617	092300	4493470	8960	8960	8960	8960	40
706	20240617	092200	4135070	8960	8960	8960	8960	0
707	20240617	092100	4135070	8960	8960	8960	8960	0
708	20240617	092000	4135070	8960	8960	8960	8960	1
709	20240617	091900	4126110	8930	8930	8930	8930	100
710	20240617	091800	3233110	8930	8930	8930	8930	2
711	20240617	091700	3215250	8920	8930	8930	8920	36
712	20240617	091600	2893830	8930	8930	8930	8930	0
713	20240617	091500	2893830	8930	8930	8930	8930	6
714	20240617	091400	2840250	8960	8960	8960	8960	0
715	20240617	091300	2840250	8960	8960	8960	8960	0
716	20240617	091200	2840250	8960	8960	8960	8960	22
717	20240617	091100	2643130	8940	8960	8960	8940	21
718	20240617	091000	2454990	8950	8950	8950	8950	0
719	20240617	090900	2454990	8950	8950	8950	8950	1
720	20240617	090800	2446040	8960	8960	8960	8960	0
721	20240617	090700	2446040	8960	8960	8960	8960	0
722	20240617	090600	2446040	8960	8960	8960	8960	231
723	20240617	090500	376280	8960	8960	8960	8960	0
724	20240617	090400	376280	8960	8960	8960	8960	1
725	20240617	090300	367320	8960	8960	8960	8960	0
726	20240617	090200	367320	8960	8960	8960	8960	0
727	20240617	090100	367320	8960	8960	8960	8960	14
728	20240617	090000	241880	8960	8960	8960	8950	27