KissMeData/016710/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	190100	137011890	8930	8930	8930	8930	150
3	20240612	190000	137011890	8930	8930	8930	8930	0
4	20240612	185900	137011890	8930	8930	8930	8930	0
5	20240612	185800	137011890	8930	8930	8930	8930	0
6	20240612	185700	137011890	8930	8930	8930	8930	0
7	20240612	185600	137011890	8930	8930	8930	8930	0
8	20240612	185500	137011890	8930	8930	8930	8930	0
9	20240612	185400	137011890	8930	8930	8930	8930	0
10	20240612	185300	137011890	8930	8930	8930	8930	0
11	20240612	185200	137011890	8930	8930	8930	8930	0
12	20240612	185100	137011890	8930	8930	8930	8930	0
13	20240612	185000	137011890	8930	8930	8930	8930	0
14	20240612	184900	137011890	8930	8930	8930	8930	0
15	20240612	184800	137011890	8930	8930	8930	8930	0
16	20240612	184700	137011890	8930	8930	8930	8930	0
17	20240612	184600	137011890	8930	8930	8930	8930	0
18	20240612	184500	137011890	8930	8930	8930	8930	0
19	20240612	184400	137011890	8930	8930	8930	8930	0
20	20240612	184300	137011890	8930	8930	8930	8930	0
21	20240612	184200	137011890	8930	8930	8930	8930	0
22	20240612	184100	137011890	8930	8930	8930	8930	0
23	20240612	184000	137011890	8930	8930	8930	8930	0
24	20240612	183900	137011890	8930	8930	8930	8930	0
25	20240612	183800	137011890	8930	8930	8930	8930	0
26	20240612	183700	137011890	8930	8930	8930	8930	0
27	20240612	183600	137011890	8930	8930	8930	8930	0
28	20240612	183500	137011890	8930	8930	8930	8930	0
29	20240612	183400	137011890	8930	8930	8930	8930	0
30	20240612	183300	137011890	8930	8930	8930	8930	0
31	20240612	183200	137011890	8930	8930	8930	8930	0
32	20240612	183100	137011890	8930	8930	8930	8930	150
33	20240612	183000	137011890	8930	8930	8930	8930	0
34	20240612	182900	137011890	8930	8930	8930	8930	0
35	20240612	182800	137011890	8930	8930	8930	8930	0
36	20240612	182700	137011890	8930	8930	8930	8930	0
37	20240612	182600	137011890	8930	8930	8930	8930	0
38	20240612	182500	137011890	8930	8930	8930	8930	0
39	20240612	182400	137011890	8930	8930	8930	8930	0
40	20240612	182300	137011890	8930	8930	8930	8930	0
41	20240612	182200	137011890	8930	8930	8930	8930	0
42	20240612	182100	137011890	8930	8930	8930	8930	0
43	20240612	182000	137011890	8930	8930	8930	8930	0
44	20240612	181900	137011890	8930	8930	8930	8930	0
45	20240612	181800	137011890	8930	8930	8930	8930	0
46	20240612	181700	137011890	8930	8930	8930	8930	0
47	20240612	181600	137011890	8930	8930	8930	8930	0
48	20240612	181500	137011890	8930	8930	8930	8930	0
49	20240612	181400	137011890	8930	8930	8930	8930	0
50	20240612	181300	137011890	8930	8930	8930	8930	0
51	20240612	181200	137011890	8930	8930	8930	8930	0
52	20240612	181100	137011890	8930	8930	8930	8930	0
53	20240612	181000	137011890	8930	8930	8930	8930	0
54	20240612	180900	137011890	8930	8930	8930	8930	0
55	20240612	180800	137011890	8930	8930	8930	8930	0
56	20240612	180700	137011890	8930	8930	8930	8930	0
57	20240612	180600	137011890	8930	8930	8930	8930	0
58	20240612	180500	137011890	8930	8930	8930	8930	0
59	20240612	180400	137011890	8930	8930	8930	8930	0
60	20240612	180300	137011890	8930	8930	8930	8930	0
61	20240612	180200	137011890	8930	8930	8930	8930	0
62	20240612	180100	137011890	8930	8930	8930	8930	150
63	20240612	180000	137011890	8930	8930	8930	8930	0
64	20240612	175900	137011890	8930	8930	8930	8930	0
65	20240612	175800	137011890	8930	8930	8930	8930	0
66	20240612	175700	137011890	8930	8930	8930	8930	0
67	20240612	175600	137011890	8930	8930	8930	8930	0
68	20240612	175500	137011890	8930	8930	8930	8930	0
69	20240612	175400	137011890	8930	8930	8930	8930	0
70	20240612	175300	137011890	8930	8930	8930	8930	0
71	20240612	175200	137011890	8930	8930	8930	8930	0
72	20240612	175100	137011890	8930	8930	8930	8930	0
73	20240612	175000	137011890	8930	8930	8930	8930	0
74	20240612	174900	137011890	8930	8930	8930	8930	0
75	20240612	174800	137011890	8930	8930	8930	8930	0
76	20240612	174700	137011890	8930	8930	8930	8930	0
77	20240612	174600	137011890	8930	8930	8930	8930	0
78	20240612	174500	137011890	8930	8930	8930	8930	0
79	20240612	174400	137011890	8930	8930	8930	8930	0
80	20240612	174300	137011890	8930	8930	8930	8930	0
81	20240612	174200	137011890	8930	8930	8930	8930	0
82	20240612	174100	137011890	8930	8930	8930	8930	0
83	20240612	174000	137011890	8930	8930	8930	8930	0
84	20240612	173900	137011890	8930	8930	8930	8930	0
85	20240612	173800	137011890	8930	8930	8930	8930	0
86	20240612	173700	137011890	8930	8930	8930	8930	0
87	20240612	173600	137011890	8930	8930	8930	8930	0
88	20240612	173500	137011890	8930	8930	8930	8930	0
89	20240612	173400	137011890	8930	8930	8930	8930	0
90	20240612	173300	137011890	8930	8930	8930	8930	0
91	20240612	173200	137011890	8930	8930	8930	8930	0
92	20240612	173100	137011890	8930	8930	8930	8930	150
93	20240612	173000	137011890	8930	8930	8930	8930	0
94	20240612	172900	137011890	8930	8930	8930	8930	0
95	20240612	172800	137011890	8930	8930	8930	8930	0
96	20240612	172700	137011890	8930	8930	8930	8930	0
97	20240612	172600	137011890	8930	8930	8930	8930	0
98	20240612	172500	137011890	8930	8930	8930	8930	0
99	20240612	172400	137011890	8930	8930	8930	8930	0
100	20240612	172300	137011890	8930	8930	8930	8930	0
101	20240612	172200	137011890	8930	8930	8930	8930	0
102	20240612	172100	137011890	8930	8930	8930	8930	0
103	20240612	172000	137011890	8930	8930	8930	8930	0
104	20240612	171900	137011890	8930	8930	8930	8930	0
105	20240612	171800	137011890	8930	8930	8930	8930	0
106	20240612	171700	137011890	8930	8930	8930	8930	0
107	20240612	171600	137011890	8930	8930	8930	8930	0
108	20240612	171500	137011890	8930	8930	8930	8930	0
109	20240612	171400	137011890	8930	8930	8930	8930	0
110	20240612	171300	137011890	8930	8930	8930	8930	0
111	20240612	171200	137011890	8930	8930	8930	8930	0
112	20240612	171100	137011890	8930	8930	8930	8930	0
113	20240612	171000	137011890	8930	8930	8930	8930	0
114	20240612	170900	137011890	8930	8930	8930	8930	0
115	20240612	170800	137011890	8930	8930	8930	8930	0
116	20240612	170700	137011890	8930	8930	8930	8930	0
117	20240612	170600	137011890	8930	8930	8930	8930	0
118	20240612	170500	137011890	8930	8930	8930	8930	0
119	20240612	170400	137011890	8930	8930	8930	8930	0
120	20240612	170300	137011890	8930	8930	8930	8930	0
121	20240612	170200	137011890	8930	8930	8930	8930	0
122	20240612	170100	137011890	8930	8930	8930	8930	150
123	20240612	170000	137011890	8930	8930	8930	8930	0
124	20240612	165900	137011890	8930	8930	8930	8930	0
125	20240612	165800	137011890	8930	8930	8930	8930	0
126	20240612	165700	137011890	8930	8930	8930	8930	0
127	20240612	165600	137011890	8930	8930	8930	8930	0
128	20240612	165500	137011890	8930	8930	8930	8930	0
129	20240612	165400	137011890	8930	8930	8930	8930	0
130	20240612	165300	137011890	8930	8930	8930	8930	0
131	20240612	165200	137011890	8930	8930	8930	8930	0
132	20240612	165100	137011890	8930	8930	8930	8930	0
133	20240612	165000	137011890	8930	8930	8930	8930	0
134	20240612	164900	137011890	8930	8930	8930	8930	0
135	20240612	164800	137011890	8930	8930	8930	8930	0
136	20240612	164700	137011890	8930	8930	8930	8930	0
137	20240612	164600	137011890	8930	8930	8930	8930	0
138	20240612	164500	137011890	8930	8930	8930	8930	0
139	20240612	164400	137011890	8930	8930	8930	8930	0
140	20240612	164300	137011890	8930	8930	8930	8930	0
141	20240612	164200	137011890	8930	8930	8930	8930	0
142	20240612	164100	137011890	8930	8930	8930	8930	0
143	20240612	164000	137011890	8930	8930	8930	8930	0
144	20240612	163900	137011890	8930	8930	8930	8930	0
145	20240612	163800	137011890	8930	8930	8930	8930	0
146	20240612	163700	137011890	8930	8930	8930	8930	0
147	20240612	163600	137011890	8930	8930	8930	8930	0
148	20240612	163500	137011890	8930	8930	8930	8930	0
149	20240612	163400	137011890	8930	8930	8930	8930	0
150	20240612	163300	137011890	8930	8930	8930	8930	0
151	20240612	163200	137011890	8930	8930	8930	8930	0
152	20240612	163100	137011890	8930	8930	8930	8930	150
153	20240612	163000	137011890	8930	8930	8930	8930	0
154	20240612	162900	137011890	8930	8930	8930	8930	0
155	20240612	162800	137011890	8930	8930	8930	8930	0
156	20240612	162700	137011890	8930	8930	8930	8930	0
157	20240612	162600	137011890	8930	8930	8930	8930	0
158	20240612	162500	137011890	8930	8930	8930	8930	0
159	20240612	162400	137011890	8930	8930	8930	8930	0
160	20240612	162300	137011890	8930	8930	8930	8930	0
161	20240612	162200	137011890	8930	8930	8930	8930	0
162	20240612	162100	137011890	8930	8930	8930	8930	0
163	20240612	162000	137011890	8930	8930	8930	8930	0
164	20240612	161900	137011890	8930	8930	8930	8930	0
165	20240612	161800	137011890	8930	8930	8930	8930	0
166	20240612	161700	137011890	8930	8930	8930	8930	0
167	20240612	161600	137011890	8930	8930	8930	8930	0
168	20240612	161500	137011890	8930	8930	8930	8930	0
169	20240612	161400	137011890	8930	8930	8930	8930	0
170	20240612	161300	137011890	8930	8930	8930	8930	0
171	20240612	161200	137011890	8930	8930	8930	8930	0
172	20240612	161100	137011890	8930	8930	8930	8930	0
173	20240612	161000	137011890	8930	8930	8930	8930	0
174	20240612	160900	137011890	8930	8930	8930	8930	0
175	20240612	160800	137011890	8930	8930	8930	8930	0
176	20240612	160700	137011890	8930	8930	8930	8930	0
177	20240612	160600	137011890	8930	8930	8930	8930	0
178	20240612	160500	137011890	8930	8930	8930	8930	0
179	20240612	160400	137011890	8930	8930	8930	8930	0
180	20240612	160300	137011890	8930	8930	8930	8930	0
181	20240612	160200	137011890	8930	8930	8930	8930	0
182	20240612	160100	137011890	8930	8930	8930	8930	150
183	20240612	160000	137011890	8930	8930	8930	8930	0
184	20240612	155900	137011890	8930	8930	8930	8930	0
185	20240612	155800	137011890	8930	8930	8930	8930	0
186	20240612	155700	137011890	8930	8930	8930	8930	0
187	20240612	155600	137011890	8930	8930	8930	8930	0
188	20240612	155500	137011890	8930	8930	8930	8930	0
189	20240612	155400	137011890	8930	8930	8930	8930	0
190	20240612	155300	137011890	8930	8930	8930	8930	0
191	20240612	155200	137011890	8930	8930	8930	8930	0
192	20240612	155100	137011890	8930	8930	8930	8930	0
193	20240612	155000	137011890	8930	8930	8930	8930	0
194	20240612	154900	137011890	8930	8930	8930	8930	0
195	20240612	154800	137011890	8930	8930	8930	8930	0
196	20240612	154700	137011890	8930	8930	8930	8930	0
197	20240612	154600	137011890	8930	8930	8930	8930	0
198	20240612	154500	137011890	8930	8930	8930	8930	0
199	20240612	154400	137011890	8930	8930	8930	8930	0
200	20240612	154300	137011890	8930	8930	8930	8930	0
201	20240612	154200	137011890	8930	8930	8930	8930	0
202	20240612	154100	137011890	8930	8930	8930	8930	0
203	20240612	154000	137011890	8930	8930	8930	8930	0
204	20240612	153900	137011890	8930	8930	8930	8930	0
205	20240612	153800	137011890	8930	8930	8930	8930	0
206	20240612	153700	137011890	8930	8930	8930	8930	0
207	20240612	153600	137011890	8930	8930	8930	8930	0
208	20240612	153500	137011890	8930	8930	8930	8930	0
209	20240612	153400	137011890	8930	8930	8930	8930	0
210	20240612	153300	137011890	8930	8930	8930	8930	0
211	20240612	153200	137011890	8930	8930	8930	8930	0
212	20240612	153100	137011890	8930	8930	8930	8930	150
213	20240612	153000	137011890	8930	8930	8930	8930	150
214	20240612	152900	135672390	8890	8890	8890	8890	0
215	20240612	152800	135672390	8890	8890	8890	8890	0
216	20240612	152700	135672390	8890	8890	8890	8890	0
217	20240612	152600	135672390	8890	8890	8890	8890	0
218	20240612	152500	135672390	8890	8890	8890	8890	0
219	20240612	152400	135672390	8890	8890	8890	8890	0
220	20240612	152300	135672390	8890	8890	8890	8890	0
221	20240612	152200	135672390	8890	8890	8890	8890	0
222	20240612	152100	135672390	8890	8890	8890	8890	0
223	20240612	152000	135672390	8890	8890	8890	8890	0
224	20240612	151900	135672390	8890	8910	8910	8880	45
225	20240612	151800	135272380	8930	8930	8930	8930	0
226	20240612	151700	135272380	8930	8930	8930	8930	0
227	20240612	151600	135272380	8930	8930	8930	8930	42
228	20240612	151500	134897320	8930	8930	8930	8930	0
229	20240612	151400	134897320	8930	8930	8930	8930	0
230	20240612	151300	134897320	8930	8930	8930	8930	20
231	20240612	151200	134718720	8910	8910	8910	8910	0
232	20240612	151100	134718720	8910	8910	8910	8910	7
233	20240612	151000	134656350	8910	8910	8910	8910	1
234	20240612	150900	134647440	8890	8890	8890	8890	0
235	20240612	150800	134647440	8890	8890	8890	8890	0
236	20240612	150700	134647440	8890	8890	8890	8890	21
237	20240612	150600	134460750	8890	8890	8890	8890	0
238	20240612	150500	134460750	8890	8890	8890	8890	2
239	20240612	150400	134442970	8910	8910	8910	8910	0
240	20240612	150300	134442970	8910	8910	8910	8910	3
241	20240612	150200	134416240	8880	8880	8880	8880	0
242	20240612	150100	134416240	8880	8880	8880	8880	0
243	20240612	150000	134416240	8880	8900	8900	8880	64
244	20240612	145900	133847860	8910	8910	8910	8910	0
245	20240612	145800	133847860	8910	8910	8910	8910	0
246	20240612	145700	133847860	8910	8910	8930	8900	234
247	20240612	145600	131760170	8900	8900	8900	8900	4
248	20240612	145500	131724570	8910	8910	8910	8910	12
249	20240612	145400	131617650	8910	8910	8910	8910	5
250	20240612	145300	131573100	8900	8900	8900	8900	0
251	20240612	145200	131573100	8900	8900	8900	8900	0
252	20240612	145100	131573100	8900	8900	8900	8900	1
253	20240612	145000	131564200	8910	8910	8910	8910	0
254	20240612	144900	131564200	8910	8910	8910	8910	0
255	20240612	144800	131564200	8910	8910	8910	8910	1
256	20240612	144700	131555290	8880	8880	8880	8880	0
257	20240612	144600	131555290	8880	8880	8880	8880	0
258	20240612	144500	131555290	8880	8880	8880	8880	0
259	20240612	144400	131555290	8880	8880	8880	8880	0
260	20240612	144300	131555290	8880	8880	8880	8880	0
261	20240612	144200	131555290	8880	8880	8880	8880	30
262	20240612	144100	131288890	8880	8880	8880	8880	0
263	20240612	144000	131288890	8880	8880	8880	8880	0
264	20240612	143900	131288890	8880	8900	8900	8880	301
265	20240612	143800	128614710	8930	8930	8930	8930	0
266	20240612	143700	128614710	8930	8930	8930	8930	0
267	20240612	143600	128614710	8930	8930	8930	8930	0
268	20240612	143500	128614710	8930	8930	8930	8930	0
269	20240612	143400	128614710	8930	8910	8930	8910	300
270	20240612	143300	125941080	8910	8910	8910	8910	1
271	20240612	143200	125932170	8900	8900	8900	8900	0
272	20240612	143100	125932170	8900	8900	8900	8900	0
273	20240612	143000	125932170	8900	8900	8900	8900	0
274	20240612	142900	125932170	8900	8900	8900	8900	0
275	20240612	142800	125932170	8900	8900	8900	8900	0
276	20240612	142700	125932170	8900	8900	8900	8900	0
277	20240612	142600	125932170	8900	8900	8900	8900	0
278	20240612	142500	125932170	8900	8900	8900	8900	354
279	20240612	142400	122781570	8900	8900	8900	8900	4
280	20240612	142300	122745970	8900	8900	8900	8900	0
281	20240612	142200	122745970	8900	8900	8900	8900	0
282	20240612	142100	122745970	8900	8900	8900	8900	1
283	20240612	142000	122737070	8900	8900	8900	8900	10
284	20240612	141900	122648070	8900	8900	8900	8900	0
285	20240612	141800	122648070	8900	8900	8900	8900	0
286	20240612	141700	122648070	8900	8900	8900	8900	0
287	20240612	141600	122648070	8900	8900	8900	8900	0
288	20240612	141500	122648070	8900	8900	8900	8900	50
289	20240612	141400	122203070	8870	8870	8870	8870	0
290	20240612	141300	122203070	8870	8870	8870	8870	0
291	20240612	141200	122203070	8870	8880	8880	8870	300
292	20240612	141100	119541580	8880	8880	8880	8880	0
293	20240612	141000	119541580	8880	8880	8880	8880	0
294	20240612	140900	119541580	8880	8880	8880	8880	0
295	20240612	140800	119541580	8880	8880	8880	8880	1
296	20240612	140700	119532700	8900	8900	8900	8900	72
297	20240612	140600	118891900	8900	8900	8900	8900	60
298	20240612	140500	118357900	8920	8920	8920	8920	0
299	20240612	140400	118357900	8920	8920	8920	8920	0
300	20240612	140300	118357900	8920	8930	8930	8920	134
301	20240612	140200	117162120	8930	8930	8930	8930	1
302	20240612	140100	117153190	8920	8930	8930	8920	40
303	20240612	140000	116796090	8930	8930	8930	8930	2
304	20240612	135900	116778230	8920	8920	8920	8920	0
305	20240612	135800	116778230	8920	8920	8920	8920	106
306	20240612	135700	115832710	8930	8900	8930	8900	91
307	20240612	135600	115021260	8870	8870	8870	8870	0
308	20240612	135500	115021260	8870	8870	8870	8870	0
309	20240612	135400	115021260	8870	8870	8870	8870	0
310	20240612	135300	115021260	8870	8890	8890	8870	200
311	20240612	135200	113246190	8900	8900	8930	8900	170
312	20240612	135100	111731610	8920	8900	8920	8900	200
313	20240612	135000	109948880	8900	8900	8900	8900	0
314	20240612	134900	109948880	8900	8900	8900	8900	0
315	20240612	134800	109948880	8900	8900	8900	8900	0
316	20240612	134700	109948880	8900	8900	8900	8900	0
317	20240612	134600	109948880	8900	8900	8900	8900	1
318	20240612	134500	109939980	8910	8910	8910	8910	0
319	20240612	134400	109939980	8910	8910	8910	8910	0
320	20240612	134300	109939980	8910	8910	8910	8910	0
321	20240612	134200	109939980	8910	8910	8910	8910	0
322	20240612	134100	109939980	8910	8910	8910	8910	0
323	20240612	134000	109939980	8910	8910	8910	8910	0
324	20240612	133900	109939980	8910	8910	8910	8910	0
325	20240612	133800	109939980	8910	8910	8910	8910	0
326	20240612	133700	109939980	8910	8910	8910	8910	0
327	20240612	133600	109939980	8910	8910	8910	8910	0
328	20240612	133500	109939980	8910	8910	8910	8910	0
329	20240612	133400	109939980	8910	8910	8910	8910	1
330	20240612	133300	109931070	8870	8870	8870	8870	0
331	20240612	133200	109931070	8870	8870	8870	8870	0
332	20240612	133100	109931070	8870	8870	8870	8870	0
333	20240612	133000	109931070	8870	8870	8870	8870	0
334	20240612	132900	109931070	8870	8870	8870	8870	0
335	20240612	132800	109931070	8870	8870	8870	8870	0
336	20240612	132700	109931070	8870	8870	8870	8870	200
337	20240612	132600	108157070	8930	8930	8930	8930	0
338	20240612	132500	108157070	8930	8930	8930	8930	0
339	20240612	132400	108157070	8930	8930	8930	8930	0
340	20240612	132300	108157070	8930	8930	8930	8930	0
341	20240612	132200	108157070	8930	8930	8930	8930	0
342	20240612	132100	108157070	8930	8930	8930	8930	0
343	20240612	132000	108157070	8930	8930	8930	8930	0
344	20240612	131900	108157070	8930	8930	8930	8930	0
345	20240612	131800	108157070	8930	8880	8930	8870	239
346	20240612	131700	106026110	8910	8910	8910	8910	0
347	20240612	131600	106026110	8910	8910	8910	8910	0
348	20240612	131500	106026110	8910	8910	8910	8910	3
349	20240612	131400	105999380	8910	8910	8910	8910	0
350	20240612	131300	105999380	8910	8910	8910	8910	0
351	20240612	131200	105999380	8910	8910	8910	8910	0
352	20240612	131100	105999380	8910	8910	8910	8910	0
353	20240612	131000	105999380	8910	8910	8910	8910	0
354	20240612	130900	105999380	8910	8910	8910	8910	0
355	20240612	130800	105999380	8910	8910	8910	8910	1
356	20240612	130700	105990470	8880	8880	8880	8880	0
357	20240612	130600	105990470	8880	8880	8880	8880	0
358	20240612	130500	105990470	8880	8880	8880	8880	0
359	20240612	130400	105990470	8880	8880	8880	8880	0
360	20240612	130300	105990470	8880	8880	8880	8880	0
361	20240612	130200	105990470	8880	8880	8880	8880	0
362	20240612	130100	105990470	8880	8880	8880	8880	0
363	20240612	130000	105990470	8880	8900	8900	8880	355
364	20240612	125900	102832920	8910	8910	8910	8910	0
365	20240612	125800	102832920	8910	8910	8910	8910	0
366	20240612	125700	102832920	8910	8910	8910	8910	0
367	20240612	125600	102832920	8910	8910	8910	8910	3
368	20240612	125500	102806190	8900	8900	8900	8900	0
369	20240612	125400	102806190	8900	8900	8900	8900	0
370	20240612	125300	102806190	8900	8900	8900	8900	0
371	20240612	125200	102806190	8900	8900	8900	8900	19
372	20240612	125100	102637090	8900	8900	8900	8900	0
373	20240612	125000	102637090	8900	8900	8900	8900	0
374	20240612	124900	102637090	8900	8900	8900	8900	0
375	20240612	124800	102637090	8900	8890	8900	8890	9
376	20240612	124700	102557070	8900	8900	8900	8900	0
377	20240612	124600	102557070	8900	8900	8900	8900	11
378	20240612	124500	102459170	8900	8900	8900	8900	30
379	20240612	124400	102192170	8900	8900	8900	8900	335
380	20240612	124300	99210670	8900	8900	8900	8900	0
381	20240612	124200	99210670	8900	8900	8900	8900	0
382	20240612	124100	99210670	8900	8900	8900	8900	0
383	20240612	124000	99210670	8900	8900	8900	8900	0
384	20240612	123900	99210670	8900	8900	8900	8900	0
385	20240612	123800	99210670	8900	8900	8900	8900	1
386	20240612	123700	99201770	8900	8900	8900	8900	0
387	20240612	123600	99201770	8900	8900	8900	8900	0
388	20240612	123500	99201770	8900	8900	8900	8900	141
389	20240612	123400	97946870	8900	8900	8900	8900	0
390	20240612	123300	97946870	8900	8900	8900	8900	2
391	20240612	123200	97929070	8900	8900	8900	8900	0
392	20240612	123100	97929070	8900	8900	8900	8900	2
393	20240612	123000	97911270	8910	8910	8910	8910	0
394	20240612	122900	97911270	8910	8910	8910	8910	0
395	20240612	122800	97911270	8910	8910	8910	8910	0
396	20240612	122700	97911270	8910	8910	8910	8910	0
397	20240612	122600	97911270	8910	8910	8910	8910	0
398	20240612	122500	97911270	8910	8910	8910	8910	33
399	20240612	122400	97617240	8910	8910	8910	8910	60
400	20240612	122300	97082640	8910	8910	8910	8910	7
401	20240612	122200	97020270	8900	8900	8900	8900	0
402	20240612	122100	97020270	8900	8900	8900	8900	0
403	20240612	122000	97020270	8900	8900	8900	8900	0
404	20240612	121900	97020270	8900	8890	8900	8890	524
405	20240612	121800	92356800	8890	8890	8890	8890	0
406	20240612	121700	92356800	8890	8890	8890	8890	7
407	20240612	121600	92294570	8890	8890	8890	8890	1
408	20240612	121500	92285680	8860	8860	8860	8860	1
409	20240612	121400	92276820	8870	8870	8870	8870	0
410	20240612	121300	92276820	8870	8870	8870	8870	5
411	20240612	121200	92232470	8870	8870	8870	8870	121
412	20240612	121100	91159200	8870	8870	8870	8870	10
413	20240612	121000	91070500	8870	8890	8890	8870	543
414	20240612	120900	86252110	8890	8890	8890	8890	2
415	20240612	120800	86234330	8890	8890	8890	8890	0
416	20240612	120700	86234330	8890	8890	8890	8890	0
417	20240612	120600	86234330	8890	8890	8890	8890	10
418	20240612	120500	86145430	8890	8880	8890	8880	2
419	20240612	120400	86127660	8880	8880	8880	8880	0
420	20240612	120300	86127660	8880	8880	8880	8880	0
421	20240612	120200	86127660	8880	8880	8880	8880	0
422	20240612	120100	86127660	8880	8880	8880	8880	120
423	20240612	120000	85062060	8880	8880	8880	8880	21
424	20240612	115900	84875580	8880	8880	8880	8880	0
425	20240612	115800	84875580	8880	8880	8880	8880	0
426	20240612	115700	84875580	8880	8880	8880	8880	192
427	20240612	115600	83170620	8880	8880	8880	8880	0
428	20240612	115500	83170620	8880	8880	8880	8880	0
429	20240612	115400	83170620	8880	8880	8880	8880	97
430	20240612	115300	82309260	8890	8890	8890	8890	1
431	20240612	115200	82300370	8850	8850	8850	8850	0
432	20240612	115100	82300370	8850	8880	8880	8850	1311
433	20240612	115000	70690850	8860	8880	8880	8860	1900
434	20240612	114900	53855520	8880	8890	8890	8880	132
435	20240612	114800	52683330	8890	8890	8890	8890	19
436	20240612	114700	52514420	8890	8890	8890	8890	593
437	20240612	114600	47242650	8890	8900	8900	8890	161
438	20240612	114500	45811350	8900	8900	8900	8900	0
439	20240612	114400	45811350	8900	8900	8900	8900	20
440	20240612	114300	45633350	8890	8890	8890	8890	0
441	20240612	114200	45633350	8890	8890	8890	8890	0
442	20240612	114100	45633350	8890	8890	8890	8890	0
443	20240612	114000	45633350	8890	8890	8890	8890	0
444	20240612	113900	45633350	8890	8890	8890	8890	0
445	20240612	113800	45633350	8890	8890	8890	8890	0
446	20240612	113700	45633350	8890	8890	8890	8890	30
447	20240612	113600	45366650	8900	8900	8900	8900	0
448	20240612	113500	45366650	8900	8910	8910	8900	452
449	20240612	113400	41339580	8910	8910	8910	8910	261
450	20240612	113300	39014070	8910	8910	8910	8910	0
451	20240612	113200	39014070	8910	8910	8910	8910	0
452	20240612	113100	39014070	8910	8910	8910	8910	1
453	20240612	113000	39005160	8910	8910	8910	8910	0
454	20240612	112900	39005160	8910	8910	8910	8910	54
455	20240612	112800	38524020	8910	8910	8910	8910	111
456	20240612	112700	37535010	8910	8910	8910	8910	0
457	20240612	112600	37535010	8910	8910	8910	8910	0
458	20240612	112500	37535010	8910	8910	8910	8910	0
459	20240612	112400	37535010	8910	8910	8910	8910	0
460	20240612	112300	37535010	8910	8910	8910	8910	10
461	20240612	112200	37445910	8920	8920	8920	8920	1
462	20240612	112100	37436990	8920	8920	8920	8920	100
463	20240612	112000	36544990	8920	8920	8920	8920	45
464	20240612	111900	36143590	8920	8920	8920	8920	15
465	20240612	111800	36009790	8920	8920	8920	8920	146
466	20240612	111700	34707470	8930	8930	8930	8930	0
467	20240612	111600	34707470	8930	8930	8930	8930	0
468	20240612	111500	34707470	8930	8930	8930	8930	0
469	20240612	111400	34707470	8930	8930	8930	8930	0
470	20240612	111300	34707470	8930	8930	8930	8930	0
471	20240612	111200	34707470	8930	8930	8930	8930	0
472	20240612	111100	34707470	8930	8930	8930	8930	0
473	20240612	111000	34707470	8930	8930	8930	8930	10
474	20240612	110900	34618170	8930	8930	8930	8930	0
475	20240612	110800	34618170	8930	8930	8930	8930	11
476	20240612	110700	34519940	8910	8910	8910	8910	0
477	20240612	110600	34519940	8910	8910	8910	8910	0
478	20240612	110500	34519940	8910	8910	8910	8910	0
479	20240612	110400	34519940	8910	8910	8910	8910	0
480	20240612	110300	34519940	8910	8910	8910	8910	49
481	20240612	110200	34083350	8910	8930	8930	8910	155
482	20240612	110100	32701200	8920	8920	8920	8920	139
483	20240612	110000	31461320	8920	8920	8920	8920	0
484	20240612	105900	31461320	8920	8920	8920	8920	0
485	20240612	105800	31461320	8920	8930	8930	8920	81
486	20240612	105700	30738790	8930	8930	8930	8930	0
487	20240612	105600	30738790	8930	8930	8930	8930	0
488	20240612	105500	30738790	8930	8920	8930	8920	12
489	20240612	105400	30631640	8920	8920	8920	8920	55
490	20240612	105300	30141040	8940	8940	8940	8940	0
491	20240612	105200	30141040	8940	8940	8940	8940	3
492	20240612	105100	30114220	8920	8920	8920	8920	0
493	20240612	105000	30114220	8920	8920	8920	8920	0
494	20240612	104900	30114220	8920	8920	8920	8920	0
495	20240612	104800	30114220	8920	8920	8920	8920	0
496	20240612	104700	30114220	8920	8920	8920	8920	0
497	20240612	104600	30114220	8920	8920	8920	8920	0
498	20240612	104500	30114220	8920	8920	8920	8920	0
499	20240612	104400	30114220	8920	8920	8920	8920	0
500	20240612	104300	30114220	8920	8920	8920	8920	0
501	20240612	104200	30114220	8920	8920	8920	8920	0
502	20240612	104100	30114220	8920	8920	8920	8920	0
503	20240612	104000	30114220	8920	8920	8920	8920	0
504	20240612	103900	30114220	8920	8920	8920	8920	0
505	20240612	103800	30114220	8920	8920	8920	8920	0
506	20240612	103700	30114220	8920	8920	8920	8920	0
507	20240612	103600	30114220	8920	8920	8920	8920	0
508	20240612	103500	30114220	8920	8920	8920	8920	0
509	20240612	103400	30114220	8920	8920	8920	8920	0
510	20240612	103300	30114220	8920	8920	8920	8920	217
511	20240612	103200	28178580	8920	8920	8920	8920	0
512	20240612	103100	28178580	8920	8920	8920	8920	0
513	20240612	103000	28178580	8920	8920	8920	8920	0
514	20240612	102900	28178580	8920	8920	8920	8920	0
515	20240612	102800	28178580	8920	8920	8920	8920	0
516	20240612	102700	28178580	8920	8920	8920	8920	100
517	20240612	102600	27286580	8940	8940	8940	8940	0
518	20240612	102500	27286580	8940	8940	8940	8940	0
519	20240612	102400	27286580	8940	8940	8940	8940	0
520	20240612	102300	27286580	8940	8940	8940	8940	0
521	20240612	102200	27286580	8940	8940	8940	8940	0
522	20240612	102100	27286580	8940	8940	8940	8940	1
523	20240612	102000	27277640	8940	8940	8940	8940	10
524	20240612	101900	27188240	8940	8940	8940	8940	0
525	20240612	101800	27188240	8940	8940	8940	8940	14
526	20240612	101700	27063080	8940	8940	8940	8940	23
527	20240612	101600	26857460	8940	8940	8940	8940	0
528	20240612	101500	26857460	8940	8940	8940	8940	9
529	20240612	101400	26777000	8930	8930	8930	8930	0
530	20240612	101300	26777000	8930	8930	8930	8930	0
531	20240612	101200	26777000	8930	8930	8930	8930	0
532	20240612	101100	26777000	8930	8930	8930	8930	0
533	20240612	101000	26777000	8930	8930	8930	8930	201
534	20240612	100900	24982070	8930	8930	8930	8930	100
535	20240612	100800	24089070	8940	8940	8940	8940	15
536	20240612	100700	23954970	8950	8950	8950	8950	0
537	20240612	100600	23954970	8950	8950	8950	8950	0
538	20240612	100500	23954970	8950	8950	8950	8950	0
539	20240612	100400	23954970	8950	8950	8950	8950	0
540	20240612	100300	23954970	8950	8950	8950	8950	2
541	20240612	100200	23937070	8930	8950	8950	8930	54
542	20240612	100100	23454770	8920	8920	8920	8920	0
543	20240612	100000	23454770	8920	8920	8920	8920	0
544	20240612	095900	23454770	8920	8920	8920	8920	0
545	20240612	095800	23454770	8920	8920	8920	8920	0
546	20240612	095700	23454770	8920	8920	8920	8920	0
547	20240612	095600	23454770	8920	8920	8920	8920	0
548	20240612	095500	23454770	8920	8920	8920	8920	0
549	20240612	095400	23454770	8920	8950	8950	8920	204
550	20240612	095300	21634970	8950	8950	8950	8950	0
551	20240612	095200	21634970	8950	8950	8950	8950	0
552	20240612	095100	21634970	8950	8950	8950	8950	0
553	20240612	095000	21634970	8950	8950	8950	8950	0
554	20240612	094900	21634970	8950	8950	8950	8950	0
555	20240612	094800	21634970	8950	8950	8950	8950	0
556	20240612	094700	21634970	8950	8950	8950	8950	4
557	20240612	094600	21599170	8940	8940	8940	8940	66
558	20240612	094500	21009130	8940	8940	8940	8940	44
559	20240612	094400	20615770	8950	8950	8950	8950	2
560	20240612	094300	20597870	8950	8950	8950	8950	0
561	20240612	094200	20597870	8950	8950	8950	8950	2
562	20240612	094100	20579970	8950	8940	8950	8940	302
563	20240612	094000	17879970	8940	8940	8940	8940	120
564	20240612	093900	16807170	8940	8940	8940	8940	2
565	20240612	093800	16789290	8940	8940	8940	8940	0
566	20240612	093700	16789290	8940	8940	8940	8940	1
567	20240612	093600	16780350	8920	8930	8930	8920	18
568	20240612	093500	16619760	8940	8940	8940	8940	0
569	20240612	093400	16619760	8940	8940	8940	8940	1
570	20240612	093300	16610820	8950	8950	8950	8950	0
571	20240612	093200	16610820	8950	8950	8950	8950	0
572	20240612	093100	16610820	8950	8950	8950	8950	0
573	20240612	093000	16610820	8950	8950	8950	8950	0
574	20240612	092900	16610820	8950	8950	8950	8950	0
575	20240612	092800	16610820	8950	8950	8950	8950	0
576	20240612	092700	16610820	8950	8950	8950	8950	0
577	20240612	092600	16610820	8950	8950	8950	8950	0
578	20240612	092500	16610820	8950	8950	8950	8950	293
579	20240612	092400	13988470	8950	8950	8950	8950	0
580	20240612	092300	13988470	8950	8950	8950	8950	243
581	20240612	092200	11813620	8950	8950	8950	8950	0
582	20240612	092100	11813620	8950	8950	8950	8950	3
583	20240612	092000	11786770	8920	8920	8920	8920	0
584	20240612	091900	11786770	8920	8920	8920	8920	0
585	20240612	091800	11786770	8920	8920	8920	8920	308
586	20240612	091700	9039410	8920	8920	8920	8920	0
587	20240612	091600	9039410	8920	8920	8920	8920	1
588	20240612	091500	9030490	8920	8920	8920	8920	150
589	20240612	091400	7692490	8920	8920	8920	8920	0
590	20240612	091300	7692490	8920	8930	8930	8920	6
591	20240612	091200	7638920	8950	8950	8950	8950	1
592	20240612	091100	7629970	8950	8950	8950	8950	0
593	20240612	091000	7629970	8950	8950	8950	8950	101
594	20240612	090900	6726020	8950	8950	8950	8950	0
595	20240612	090800	6726020	8950	8920	8950	8920	2
596	20240612	090700	6708150	8920	8920	8920	8920	24
597	20240612	090600	6494070	8920	8920	8920	8920	0
598	20240612	090500	6494070	8920	8920	8920	8920	4
599	20240612	090400	6458390	8920	8920	8920	8920	100
600	20240612	090300	5566390	8950	8950	8950	8950	0
601	20240612	090200	5566390	8950	8950	8950	8950	0
602	20240612	090100	5566390	8950	8910	8950	8910	44
603	20240612	090000	5174240	8860	8860	8860	8860	584