KissMeData/054670/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	193500	242863580	7960	7960	7960	7960	148
3	20240618	193400	242863580	7960	7960	7960	7960	0
4	20240618	193300	242863580	7960	7960	7960	7960	0
5	20240618	193200	242863580	7960	7960	7960	7960	0
6	20240618	193100	242863580	7960	7960	7960	7960	0
7	20240618	193000	242863580	7960	7960	7960	7960	0
8	20240618	192900	242863580	7960	7960	7960	7960	0
9	20240618	192800	242863580	7960	7960	7960	7960	0
10	20240618	192700	242863580	7960	7960	7960	7960	0
11	20240618	192600	242863580	7960	7960	7960	7960	0
12	20240618	192500	242863580	7960	7960	7960	7960	0
13	20240618	192400	242863580	7960	7960	7960	7960	0
14	20240618	192300	242863580	7960	7960	7960	7960	0
15	20240618	192200	242863580	7960	7960	7960	7960	0
16	20240618	192100	242863580	7960	7960	7960	7960	0
17	20240618	192000	242863580	7960	7960	7960	7960	0
18	20240618	191900	242863580	7960	7960	7960	7960	0
19	20240618	191800	242863580	7960	7960	7960	7960	0
20	20240618	191700	242863580	7960	7960	7960	7960	0
21	20240618	191600	242863580	7960	7960	7960	7960	0
22	20240618	191500	242863580	7960	7960	7960	7960	0
23	20240618	191400	242863580	7960	7960	7960	7960	0
24	20240618	191300	242863580	7960	7960	7960	7960	0
25	20240618	191200	242863580	7960	7960	7960	7960	0
26	20240618	191100	242863580	7960	7960	7960	7960	0
27	20240618	191000	242863580	7960	7960	7960	7960	0
28	20240618	190900	242863580	7960	7960	7960	7960	0
29	20240618	190800	242863580	7960	7960	7960	7960	0
30	20240618	190700	242863580	7960	7960	7960	7960	0
31	20240618	190600	242863580	7960	7960	7960	7960	0
32	20240618	190500	242863580	7960	7960	7960	7960	148
33	20240618	190400	242863580	7960	7960	7960	7960	0
34	20240618	190300	242863580	7960	7960	7960	7960	0
35	20240618	190200	242863580	7960	7960	7960	7960	0
36	20240618	190100	242863580	7960	7960	7960	7960	0
37	20240618	190000	242863580	7960	7960	7960	7960	0
38	20240618	185900	242863580	7960	7960	7960	7960	0
39	20240618	185800	242863580	7960	7960	7960	7960	0
40	20240618	185700	242863580	7960	7960	7960	7960	0
41	20240618	185600	242863580	7960	7960	7960	7960	0
42	20240618	185500	242863580	7960	7960	7960	7960	0
43	20240618	185400	242863580	7960	7960	7960	7960	0
44	20240618	185300	242863580	7960	7960	7960	7960	0
45	20240618	185200	242863580	7960	7960	7960	7960	0
46	20240618	185100	242863580	7960	7960	7960	7960	0
47	20240618	185000	242863580	7960	7960	7960	7960	0
48	20240618	184900	242863580	7960	7960	7960	7960	0
49	20240618	184800	242863580	7960	7960	7960	7960	0
50	20240618	184700	242863580	7960	7960	7960	7960	0
51	20240618	184600	242863580	7960	7960	7960	7960	0
52	20240618	184500	242863580	7960	7960	7960	7960	0
53	20240618	184400	242863580	7960	7960	7960	7960	0
54	20240618	184300	242863580	7960	7960	7960	7960	0
55	20240618	184200	242863580	7960	7960	7960	7960	0
56	20240618	184100	242863580	7960	7960	7960	7960	0
57	20240618	184000	242863580	7960	7960	7960	7960	0
58	20240618	183900	242863580	7960	7960	7960	7960	0
59	20240618	183800	242863580	7960	7960	7960	7960	0
60	20240618	183700	242863580	7960	7960	7960	7960	0
61	20240618	183600	242863580	7960	7960	7960	7960	0
62	20240618	183500	242863580	7960	7960	7960	7960	148
63	20240618	183400	242863580	7960	7960	7960	7960	0
64	20240618	183300	242863580	7960	7960	7960	7960	0
65	20240618	183200	242863580	7960	7960	7960	7960	0
66	20240618	183100	242863580	7960	7960	7960	7960	0
67	20240618	183000	242863580	7960	7960	7960	7960	0
68	20240618	182900	242863580	7960	7960	7960	7960	0
69	20240618	182800	242863580	7960	7960	7960	7960	0
70	20240618	182700	242863580	7960	7960	7960	7960	0
71	20240618	182600	242863580	7960	7960	7960	7960	0
72	20240618	182500	242863580	7960	7960	7960	7960	0
73	20240618	182400	242863580	7960	7960	7960	7960	0
74	20240618	182300	242863580	7960	7960	7960	7960	0
75	20240618	182200	242863580	7960	7960	7960	7960	0
76	20240618	182100	242863580	7960	7960	7960	7960	0
77	20240618	182000	242863580	7960	7960	7960	7960	0
78	20240618	181900	242863580	7960	7960	7960	7960	0
79	20240618	181800	242863580	7960	7960	7960	7960	0
80	20240618	181700	242863580	7960	7960	7960	7960	0
81	20240618	181600	242863580	7960	7960	7960	7960	0
82	20240618	181500	242863580	7960	7960	7960	7960	0
83	20240618	181400	242863580	7960	7960	7960	7960	0
84	20240618	181300	242863580	7960	7960	7960	7960	0
85	20240618	181200	242863580	7960	7960	7960	7960	0
86	20240618	181100	242863580	7960	7960	7960	7960	0
87	20240618	181000	242863580	7960	7960	7960	7960	0
88	20240618	180900	242863580	7960	7960	7960	7960	0
89	20240618	180800	242863580	7960	7960	7960	7960	0
90	20240618	180700	242863580	7960	7960	7960	7960	0
91	20240618	180600	242863580	7960	7960	7960	7960	0
92	20240618	180500	242863580	7960	7960	7960	7960	148
93	20240618	180400	242863580	7960	7960	7960	7960	0
94	20240618	180300	242863580	7960	7960	7960	7960	0
95	20240618	180200	242863580	7960	7960	7960	7960	0
96	20240618	180100	242863580	7960	7960	7960	7960	0
97	20240618	180000	242863580	7960	7960	7960	7960	0
98	20240618	175900	242863580	7960	7960	7960	7960	0
99	20240618	175800	242863580	7960	7960	7960	7960	0
100	20240618	175700	242863580	7960	7960	7960	7960	0
101	20240618	175600	242863580	7960	7960	7960	7960	0
102	20240618	175500	242863580	7960	7960	7960	7960	0
103	20240618	175400	242863580	7960	7960	7960	7960	0
104	20240618	175300	242863580	7960	7960	7960	7960	0
105	20240618	175200	242863580	7960	7960	7960	7960	0
106	20240618	175100	242863580	7960	7960	7960	7960	0
107	20240618	175000	242863580	7960	7960	7960	7960	0
108	20240618	174900	242863580	7960	7960	7960	7960	0
109	20240618	174800	242863580	7960	7960	7960	7960	0
110	20240618	174700	242863580	7960	7960	7960	7960	0
111	20240618	174600	242863580	7960	7960	7960	7960	0
112	20240618	174500	242863580	7960	7960	7960	7960	0
113	20240618	174400	242863580	7960	7960	7960	7960	0
114	20240618	174300	242863580	7960	7960	7960	7960	0
115	20240618	174200	242863580	7960	7960	7960	7960	0
116	20240618	174100	242863580	7960	7960	7960	7960	0
117	20240618	174000	242863580	7960	7960	7960	7960	0
118	20240618	173900	242863580	7960	7960	7960	7960	0
119	20240618	173800	242863580	7960	7960	7960	7960	0
120	20240618	173700	242863580	7960	7960	7960	7960	0
121	20240618	173600	242863580	7960	7960	7960	7960	0
122	20240618	173500	242863580	7960	7960	7960	7960	148
123	20240618	173400	242863580	7960	7960	7960	7960	0
124	20240618	173300	242863580	7960	7960	7960	7960	0
125	20240618	173200	242863580	7960	7960	7960	7960	0
126	20240618	173100	242863580	7960	7960	7960	7960	0
127	20240618	173000	242863580	7960	7960	7960	7960	0
128	20240618	172900	242863580	7960	7960	7960	7960	0
129	20240618	172800	242863580	7960	7960	7960	7960	0
130	20240618	172700	242863580	7960	7960	7960	7960	0
131	20240618	172600	242863580	7960	7960	7960	7960	0
132	20240618	172500	242863580	7960	7960	7960	7960	0
133	20240618	172400	242863580	7960	7960	7960	7960	0
134	20240618	172300	242863580	7960	7960	7960	7960	0
135	20240618	172200	242863580	7960	7960	7960	7960	0
136	20240618	172100	242863580	7960	7960	7960	7960	0
137	20240618	172000	242863580	7960	7960	7960	7960	0
138	20240618	171900	242863580	7960	7960	7960	7960	0
139	20240618	171800	242863580	7960	7960	7960	7960	0
140	20240618	171700	242863580	7960	7960	7960	7960	0
141	20240618	171600	242863580	7960	7960	7960	7960	0
142	20240618	171500	242863580	7960	7960	7960	7960	0
143	20240618	171400	242863580	7960	7960	7960	7960	0
144	20240618	171300	242863580	7960	7960	7960	7960	0
145	20240618	171200	242863580	7960	7960	7960	7960	0
146	20240618	171100	242863580	7960	7960	7960	7960	0
147	20240618	171000	242863580	7960	7960	7960	7960	0
148	20240618	170900	242863580	7960	7960	7960	7960	0
149	20240618	170800	242863580	7960	7960	7960	7960	0
150	20240618	170700	242863580	7960	7960	7960	7960	0
151	20240618	170600	242863580	7960	7960	7960	7960	0
152	20240618	170500	242863580	7960	7960	7960	7960	148
153	20240618	170400	242863580	7960	7960	7960	7960	0
154	20240618	170300	242863580	7960	7960	7960	7960	0
155	20240618	170200	242863580	7960	7960	7960	7960	0
156	20240618	170100	242863580	7960	7960	7960	7960	0
157	20240618	170000	242863580	7960	7960	7960	7960	0
158	20240618	165900	242863580	7960	7960	7960	7960	0
159	20240618	165800	242863580	7960	7960	7960	7960	0
160	20240618	165700	242863580	7960	7960	7960	7960	0
161	20240618	165600	242863580	7960	7960	7960	7960	0
162	20240618	165500	242863580	7960	7960	7960	7960	0
163	20240618	165400	242863580	7960	7960	7960	7960	0
164	20240618	165300	242863580	7960	7960	7960	7960	0
165	20240618	165200	242863580	7960	7960	7960	7960	0
166	20240618	165100	242863580	7960	7960	7960	7960	0
167	20240618	165000	242863580	7960	7960	7960	7960	0
168	20240618	164900	242863580	7960	7960	7960	7960	0
169	20240618	164800	242863580	7960	7960	7960	7960	0
170	20240618	164700	242863580	7960	7960	7960	7960	0
171	20240618	164600	242863580	7960	7960	7960	7960	0
172	20240618	164500	242863580	7960	7960	7960	7960	0
173	20240618	164400	242863580	7960	7960	7960	7960	0
174	20240618	164300	242863580	7960	7960	7960	7960	0
175	20240618	164200	242863580	7960	7960	7960	7960	0
176	20240618	164100	242863580	7960	7960	7960	7960	0
177	20240618	164000	242863580	7960	7960	7960	7960	0
178	20240618	163900	242863580	7960	7960	7960	7960	0
179	20240618	163800	242863580	7960	7960	7960	7960	0
180	20240618	163700	242863580	7960	7960	7960	7960	0
181	20240618	163600	242863580	7960	7960	7960	7960	0
182	20240618	163500	242863580	7960	7960	7960	7960	148
183	20240618	163400	242863580	7960	7960	7960	7960	0
184	20240618	163300	242863580	7960	7960	7960	7960	0
185	20240618	163200	242863580	7960	7960	7960	7960	0
186	20240618	163100	242863580	7960	7960	7960	7960	0
187	20240618	163000	242863580	7960	7960	7960	7960	0
188	20240618	162900	242863580	7960	7960	7960	7960	0
189	20240618	162800	242863580	7960	7960	7960	7960	0
190	20240618	162700	242863580	7960	7960	7960	7960	0
191	20240618	162600	242863580	7960	7960	7960	7960	0
192	20240618	162500	242863580	7960	7960	7960	7960	0
193	20240618	162400	242863580	7960	7960	7960	7960	0
194	20240618	162300	242863580	7960	7960	7960	7960	0
195	20240618	162200	242863580	7960	7960	7960	7960	0
196	20240618	162100	242863580	7960	7960	7960	7960	0
197	20240618	162000	242863580	7960	7960	7960	7960	0
198	20240618	161900	242863580	7960	7960	7960	7960	0
199	20240618	161800	242863580	7960	7960	7960	7960	0
200	20240618	161700	242863580	7960	7960	7960	7960	0
201	20240618	161600	242863580	7960	7960	7960	7960	0
202	20240618	161500	242863580	7960	7960	7960	7960	0
203	20240618	161400	242863580	7960	7960	7960	7960	0
204	20240618	161300	242863580	7960	7960	7960	7960	0
205	20240618	161200	242863580	7960	7960	7960	7960	0
206	20240618	161100	242863580	7960	7960	7960	7960	0
207	20240618	161000	242863580	7960	7960	7960	7960	0
208	20240618	160900	242863580	7960	7960	7960	7960	0
209	20240618	160800	242863580	7960	7960	7960	7960	0
210	20240618	160700	242863580	7960	7960	7960	7960	0
211	20240618	160600	242863580	7960	7960	7960	7960	0
212	20240618	160500	242863580	7960	7960	7960	7960	148
213	20240618	160400	242863580	7960	7960	7960	7960	0
214	20240618	160300	242863580	7960	7960	7960	7960	0
215	20240618	160200	242863580	7960	7960	7960	7960	0
216	20240618	160100	242863580	7960	7960	7960	7960	0
217	20240618	160000	242863580	7960	7960	7960	7960	0
218	20240618	155900	242863580	7960	7960	7960	7960	0
219	20240618	155800	242863580	7960	7960	7960	7960	0
220	20240618	155700	242863580	7960	7960	7960	7960	0
221	20240618	155600	242863580	7960	7960	7960	7960	0
222	20240618	155500	242863580	7960	7960	7960	7960	0
223	20240618	155400	242863580	7960	7960	7960	7960	0
224	20240618	155300	242863580	7960	7960	7960	7960	0
225	20240618	155200	242863580	7960	7960	7960	7960	0
226	20240618	155100	242863580	7960	7960	7960	7960	0
227	20240618	155000	242863580	7960	7960	7960	7960	0
228	20240618	154900	242863580	7960	7960	7960	7960	0
229	20240618	154800	242863580	7960	7960	7960	7960	0
230	20240618	154700	242863580	7960	7960	7960	7960	0
231	20240618	154600	242863580	7960	7960	7960	7960	0
232	20240618	154500	242863580	7960	7960	7960	7960	0
233	20240618	154400	242863580	7960	7960	7960	7960	0
234	20240618	154300	242863580	7960	7960	7960	7960	0
235	20240618	154200	242863580	7960	7960	7960	7960	0
236	20240618	154100	242863580	7960	7960	7960	7960	0
237	20240618	154000	242863580	7960	7960	7960	7960	0
238	20240618	153900	242863580	7960	7960	7960	7960	0
239	20240618	153800	242863580	7960	7960	7960	7960	0
240	20240618	153700	242863580	7960	7960	7960	7960	0
241	20240618	153600	242863580	7960	7960	7960	7960	0
242	20240618	153500	242863580	7960	7960	7960	7960	148
243	20240618	153400	242863580	7960	7960	7960	7960	0
244	20240618	153300	242863580	7960	7960	7960	7960	0
245	20240618	153200	242863580	7960	7960	7960	7960	0
246	20240618	153100	242863580	7960	7960	7960	7960	0
247	20240618	153000	242863580	7960	7960	7960	7960	148
248	20240618	152900	241685500	7980	7980	7980	7980	0
249	20240618	152800	241685500	7980	7980	7980	7980	0
250	20240618	152700	241685500	7980	7980	7980	7980	0
251	20240618	152600	241685500	7980	7980	7980	7980	0
252	20240618	152500	241685500	7980	7980	7980	7980	0
253	20240618	152400	241685500	7980	7980	7980	7980	0
254	20240618	152300	241685500	7980	7980	7980	7980	0
255	20240618	152200	241685500	7980	7980	7980	7980	0
256	20240618	152100	241685500	7980	7980	7980	7980	0
257	20240618	152000	241685500	7980	7980	7980	7980	0
258	20240618	151900	241685500	7980	7980	7980	7980	23
259	20240618	151800	241501960	7980	7980	7980	7980	22
260	20240618	151700	241326400	7960	7960	7960	7960	0
261	20240618	151600	241326400	7960	7960	7960	7960	40
262	20240618	151500	241008000	7970	7970	7970	7970	14
263	20240618	151400	240896420	7970	7970	7970	7970	0
264	20240618	151300	240896420	7970	7970	7970	7970	0
265	20240618	151200	240896420	7970	7970	7970	7970	0
266	20240618	151100	240896420	7970	7970	7970	7970	0
267	20240618	151000	240896420	7970	7970	7970	7970	25
268	20240618	150900	240697170	7980	7980	7980	7980	0
269	20240618	150800	240697170	7980	7980	7980	7980	25
270	20240618	150700	240497670	7980	7980	7980	7980	0
271	20240618	150600	240497670	7980	7980	7980	7980	50
272	20240618	150500	240098670	7980	7980	7980	7980	0
273	20240618	150400	240098670	7980	7980	7980	7980	1
274	20240618	150300	240090690	7960	7960	7960	7960	0
275	20240618	150200	240090690	7960	7970	7970	7960	1533
276	20240618	150100	227882900	7980	7980	7980	7980	100
277	20240618	150000	227084900	7980	7980	7980	7980	12
278	20240618	145900	226989140	7970	7980	7980	7970	92
279	20240618	145800	226255890	7980	7980	7980	7980	12
280	20240618	145700	226160130	7970	7970	7970	7970	0
281	20240618	145600	226160130	7970	7970	7970	7970	0
282	20240618	145500	226160130	7970	7970	7970	7970	677
283	20240618	145400	220764440	7970	7970	7970	7970	80
284	20240618	145300	220126840	7970	7980	7980	7970	35
285	20240618	145200	219847840	7980	7980	7980	7980	25
286	20240618	145100	219648340	7980	7980	7980	7980	0
287	20240618	145000	219648340	7980	7980	7980	7980	0
288	20240618	144900	219648340	7980	7980	7980	7980	70
289	20240618	144800	219089740	7970	7970	7970	7970	0
290	20240618	144700	219089740	7970	7970	7970	7970	270
291	20240618	144600	216937840	7970	7970	7970	7970	100
292	20240618	144500	216140840	7970	7970	7970	7970	0
293	20240618	144400	216140840	7970	7970	7970	7970	0
294	20240618	144300	216140840	7970	7970	7970	7970	200
295	20240618	144200	214546840	7970	7970	7970	7970	37
296	20240618	144100	214251950	7970	7970	7970	7970	0
297	20240618	144000	214251950	7970	7970	7970	7970	2
298	20240618	143900	214236010	7960	7960	7960	7960	124
299	20240618	143800	213248970	7950	7950	7950	7950	99
300	20240618	143700	212461920	7960	7960	7960	7960	601
301	20240618	143600	207677960	7970	7970	7970	7970	11
302	20240618	143500	207590290	7970	7970	7970	7970	0
303	20240618	143400	207590290	7970	7970	7970	7970	0
304	20240618	143300	207590290	7970	7970	7970	7970	0
305	20240618	143200	207590290	7970	7970	7970	7970	0
306	20240618	143100	207590290	7970	7970	7970	7970	1
307	20240618	143000	207582320	7960	7960	7960	7960	0
308	20240618	142900	207582320	7960	7960	7960	7960	0
309	20240618	142800	207582320	7960	7960	7960	7960	0
310	20240618	142700	207582320	7960	7960	7960	7960	8
311	20240618	142600	207518640	7960	7960	7960	7960	2
312	20240618	142500	207502720	7950	7950	7950	7950	0
313	20240618	142400	207502720	7950	7950	7950	7950	0
314	20240618	142300	207502720	7950	7950	7950	7950	0
315	20240618	142200	207502720	7950	7950	7950	7950	1
316	20240618	142100	207494770	7960	7960	7960	7960	0
317	20240618	142000	207494770	7960	7960	7960	7960	0
318	20240618	141900	207494770	7960	7960	7960	7960	200
319	20240618	141800	205902770	7970	7970	7970	7970	0
320	20240618	141700	205902770	7970	7970	7970	7970	0
321	20240618	141600	205902770	7970	7970	7970	7970	0
322	20240618	141500	205902770	7970	7970	7970	7970	0
323	20240618	141400	205902770	7970	7970	7970	7970	0
324	20240618	141300	205902770	7970	7970	7970	7970	0
325	20240618	141200	205902770	7970	7970	7970	7970	0
326	20240618	141100	205902770	7970	7970	7970	7970	0
327	20240618	141000	205902770	7970	7970	7970	7970	0
328	20240618	140900	205902770	7970	7970	7970	7970	0
329	20240618	140800	205902770	7970	7970	7970	7970	0
330	20240618	140700	205902770	7970	7970	7970	7970	0
331	20240618	140600	205902770	7970	7970	7970	7970	1
332	20240618	140500	205894800	7940	7940	7940	7940	0
333	20240618	140400	205894800	7940	7940	7940	7940	0
334	20240618	140300	205894800	7940	7950	7950	7940	55
335	20240618	140200	205458090	7970	7970	7970	7970	0
336	20240618	140100	205458090	7970	7970	7970	7970	0
337	20240618	140000	205458090	7970	7970	7970	7970	0
338	20240618	135900	205458090	7970	7970	7970	7970	0
339	20240618	135800	205458090	7970	7970	7970	7970	0
340	20240618	135700	205458090	7970	7970	7970	7970	0
341	20240618	135600	205458090	7970	7970	7970	7970	0
342	20240618	135500	205458090	7970	7970	7970	7970	0
343	20240618	135400	205458090	7970	7970	7970	7970	0
344	20240618	135300	205458090	7970	7970	7970	7970	0
345	20240618	135200	205458090	7970	7970	7970	7970	15
346	20240618	135100	205338540	7970	7970	7970	7970	205
347	20240618	135000	203704690	7970	7970	7970	7970	0
348	20240618	134900	203704690	7970	7970	7970	7960	146
349	20240618	134800	202542510	7960	7960	7960	7960	0
350	20240618	134700	202542510	7960	7960	7960	7960	0
351	20240618	134600	202542510	7960	7960	7960	7960	0
352	20240618	134500	202542510	7960	7960	7960	7960	0
353	20240618	134400	202542510	7960	7960	7960	7960	0
354	20240618	134300	202542510	7960	7960	7960	7960	0
355	20240618	134200	202542510	7960	7960	7960	7960	0
356	20240618	134100	202542510	7960	7960	7960	7960	0
357	20240618	134000	202542510	7960	7960	7960	7960	118
358	20240618	133900	201603230	7940	7940	7940	7940	0
359	20240618	133800	201603230	7940	7940	7940	7940	0
360	20240618	133700	201603230	7940	7940	7940	7940	0
361	20240618	133600	201603230	7940	7940	7940	7940	0
362	20240618	133500	201603230	7940	7940	7940	7940	0
363	20240618	133400	201603230	7940	7940	7940	7940	51
364	20240618	133300	201198290	7940	7940	7940	7940	0
365	20240618	133200	201198290	7940	7950	7950	7940	200
366	20240618	133100	199609440	7960	7960	7960	7960	0
367	20240618	133000	199609440	7960	7960	7960	7960	0
368	20240618	132900	199609440	7960	7960	7960	7960	0
369	20240618	132800	199609440	7960	7960	7960	7960	15
370	20240618	132700	199490040	7950	7950	7950	7950	0
371	20240618	132600	199490040	7950	7950	7950	7950	0
372	20240618	132500	199490040	7950	7950	7950	7950	0
373	20240618	132400	199490040	7950	7950	7950	7950	100
374	20240618	132300	198695040	7950	7950	7950	7950	0
375	20240618	132200	198695040	7950	7950	7950	7950	0
376	20240618	132100	198695040	7950	7950	7950	7950	0
377	20240618	132000	198695040	7950	7950	7950	7950	0
378	20240618	131900	198695040	7950	7950	7950	7950	0
379	20240618	131800	198695040	7950	7950	7950	7950	32
380	20240618	131700	198440640	7950	7950	7950	7950	55
381	20240618	131600	198003390	7950	7950	7950	7950	0
382	20240618	131500	198003390	7950	7950	7950	7950	0
383	20240618	131400	198003390	7950	7950	7950	7950	68
384	20240618	131300	197462790	7950	7950	7950	7950	0
385	20240618	131200	197462790	7950	7950	7950	7950	0
386	20240618	131100	197462790	7950	7950	7950	7950	2
387	20240618	131000	197446890	7950	7950	7950	7950	0
388	20240618	130900	197446890	7950	7950	7950	7950	0
389	20240618	130800	197446890	7950	7950	7950	7950	0
390	20240618	130700	197446890	7950	7950	7950	7950	0
391	20240618	130600	197446890	7950	7950	7950	7950	81
392	20240618	130500	196802940	7950	7950	7950	7950	0
393	20240618	130400	196802940	7950	7950	7950	7950	1257
394	20240618	130300	186809790	7950	7950	7950	7950	0
395	20240618	130200	186809790	7950	7950	7950	7950	0
396	20240618	130100	186809790	7950	7950	7950	7950	0
397	20240618	130000	186809790	7950	7950	7950	7950	300
398	20240618	125900	184424790	7960	7960	7960	7960	0
399	20240618	125800	184424790	7960	7960	7960	7960	0
400	20240618	125700	184424790	7960	7960	7960	7960	0
401	20240618	125600	184424790	7960	7960	7960	7960	1
402	20240618	125500	184416830	7960	7960	7960	7960	0
403	20240618	125400	184416830	7960	7960	7960	7960	0
404	20240618	125300	184416830	7960	7960	7960	7960	0
405	20240618	125200	184416830	7960	7960	7960	7960	0
406	20240618	125100	184416830	7960	7960	7960	7960	6
407	20240618	125000	184369070	7960	7960	7960	7960	0
408	20240618	124900	184369070	7960	7960	7960	7960	0
409	20240618	124800	184369070	7960	7960	7960	7960	0
410	20240618	124700	184369070	7960	7960	7960	7960	50
411	20240618	124600	183971070	7960	7960	7960	7960	0
412	20240618	124500	183971070	7960	7960	7960	7960	0
413	20240618	124400	183971070	7960	7960	7960	7960	0
414	20240618	124300	183971070	7960	7960	7960	7960	0
415	20240618	124200	183971070	7960	7960	7960	7960	10
416	20240618	124100	183891470	7960	7950	7960	7950	220
417	20240618	124000	182142270	7950	7950	7950	7950	0
418	20240618	123900	182142270	7950	7950	7950	7950	0
419	20240618	123800	182142270	7950	7950	7950	7950	0
420	20240618	123700	182142270	7950	7950	7950	7950	0
421	20240618	123600	182142270	7950	7950	7950	7950	10
422	20240618	123500	182062770	7950	7950	7950	7950	50
423	20240618	123400	181665270	7950	7950	7950	7950	0
424	20240618	123300	181665270	7950	7940	7950	7940	19
425	20240618	123200	181514320	7950	7950	7950	7950	0
426	20240618	123100	181514320	7950	7950	7950	7950	378
427	20240618	123000	178509220	7950	7950	7950	7950	0
428	20240618	122900	178509220	7950	7950	7950	7950	0
429	20240618	122800	178509220	7950	7950	7950	7950	0
430	20240618	122700	178509220	7950	7950	7950	7950	0
431	20240618	122600	178509220	7950	7950	7950	7950	0
432	20240618	122500	178509220	7950	7950	7950	7950	1
433	20240618	122400	178501270	7940	7940	7940	7940	130
434	20240618	122300	177469070	7940	7950	7950	7940	153
435	20240618	122200	176254100	7950	7950	7950	7950	26
436	20240618	122100	176047400	7950	7950	7950	7950	0
437	20240618	122000	176047400	7950	7950	7950	7950	0
438	20240618	121900	176047400	7950	7950	7950	7950	2
439	20240618	121800	176031500	7920	7940	7950	7920	1971
440	20240618	121700	160369550	7920	7920	7920	7920	99
441	20240618	121600	159585470	7910	7910	7910	7910	2
442	20240618	121500	159569650	7910	7910	7910	7910	32
443	20240618	121400	159316530	7910	7910	7910	7910	0
444	20240618	121300	159316530	7910	7910	7910	7910	1
445	20240618	121200	159308620	7920	7920	7920	7920	0
446	20240618	121100	159308620	7920	7920	7920	7920	0
447	20240618	121000	159308620	7920	7920	7920	7920	7
448	20240618	120900	159253180	7920	7920	7920	7920	7
449	20240618	120800	159197740	7920	7920	7920	7920	2
450	20240618	120700	159181900	7910	7910	7910	7910	12
451	20240618	120600	159086980	7920	7920	7920	7920	21
452	20240618	120500	158920660	7920	7920	7920	7920	0
453	20240618	120400	158920660	7920	7920	7920	7920	30
454	20240618	120300	158683060	7920	7920	7920	7920	0
455	20240618	120200	158683060	7920	7920	7920	7920	0
456	20240618	120100	158683060	7920	7920	7920	7920	0
457	20240618	120000	158683060	7920	7930	7930	7920	380
458	20240618	115900	155673440	7920	7920	7920	7920	0
459	20240618	115800	155673440	7920	7920	7920	7920	0
460	20240618	115700	155673440	7920	7920	7920	7920	0
461	20240618	115600	155673440	7920	7920	7920	7920	4
462	20240618	115500	155641760	7920	7920	7920	7920	1
463	20240618	115400	155633840	7920	7920	7920	7920	624
464	20240618	115300	150691760	7920	7920	7920	7920	176
465	20240618	115200	149297840	7920	7920	7920	7920	0
466	20240618	115100	149297840	7920	7920	7920	7920	18
467	20240618	115000	149155280	7920	7930	7930	7920	202
468	20240618	114900	147555420	7920	7920	7920	7920	278
469	20240618	114800	145353660	7930	7930	7930	7930	151
470	20240618	114700	144156230	7930	7930	7930	7930	0
471	20240618	114600	144156230	7930	7930	7930	7930	259
472	20240618	114500	142102360	7930	7930	7930	7930	0
473	20240618	114400	142102360	7930	7930	7930	7930	0
474	20240618	114300	142102360	7930	7930	7930	7930	96
475	20240618	114200	141341080	7930	7930	7930	7930	0
476	20240618	114100	141341080	7930	7940	7940	7930	340
477	20240618	114000	138643630	7950	7950	7950	7950	0
478	20240618	113900	138643630	7950	7950	7950	7950	4
479	20240618	113800	138611830	7940	7940	7940	7940	0
480	20240618	113700	138611830	7940	7940	7940	7940	0
481	20240618	113600	138611830	7940	7940	7940	7940	0
482	20240618	113500	138611830	7940	7940	7940	7940	54
483	20240618	113400	138183070	7940	7940	7940	7940	247
484	20240618	113300	136221890	7940	7940	7940	7940	100
485	20240618	113200	135427890	7950	7950	7950	7950	10
486	20240618	113100	135348390	7940	7940	7940	7940	100
487	20240618	113000	134554390	7940	7940	7940	7940	0
488	20240618	112900	134554390	7940	7940	7940	7940	0
489	20240618	112800	134554390	7940	7940	7940	7940	100
490	20240618	112700	133760390	7950	7950	7950	7950	0
491	20240618	112600	133760390	7950	7950	7950	7950	0
492	20240618	112500	133760390	7950	7950	7950	7950	9
493	20240618	112400	133688840	7950	7950	7950	7950	1
494	20240618	112300	133680890	7940	7940	7940	7940	0
495	20240618	112200	133680890	7940	7950	7950	7940	350
496	20240618	112100	130900910	7950	7950	7950	7950	361
497	20240618	112000	128030960	7950	7950	7950	7950	0
498	20240618	111900	128030960	7950	7950	7950	7950	0
499	20240618	111800	128030960	7950	7950	7950	7950	134
500	20240618	111700	126965660	7940	7940	7940	7940	1
501	20240618	111600	126957720	7950	7950	7950	7950	51
502	20240618	111500	126552270	7950	7950	7950	7950	0
503	20240618	111400	126552270	7950	7950	7950	7950	3
504	20240618	111300	126528420	7940	7940	7940	7940	0
505	20240618	111200	126528420	7940	7940	7940	7940	0
506	20240618	111100	126528420	7940	7940	7940	7940	0
507	20240618	111000	126528420	7940	7940	7940	7940	0
508	20240618	110900	126528420	7940	7940	7940	7940	0
509	20240618	110800	126528420	7940	7940	7940	7940	0
510	20240618	110700	126528420	7940	7940	7940	7940	0
511	20240618	110600	126528420	7940	7940	7940	7940	30
512	20240618	110500	126290220	7940	7940	7940	7940	0
513	20240618	110400	126290220	7940	7940	7940	7940	0
514	20240618	110300	126290220	7940	7940	7940	7940	1
515	20240618	110200	126282280	7950	7950	7950	7950	0
516	20240618	110100	126282280	7950	7950	7950	7950	10
517	20240618	110000	126202780	7950	7950	7950	7950	20
518	20240618	105900	126043780	7940	7940	7940	7940	0
519	20240618	105800	126043780	7940	7940	7940	7940	0
520	20240618	105700	126043780	7940	7950	7950	7940	126
521	20240618	105600	125043240	7950	7950	7950	7950	17
522	20240618	105500	124908090	7950	7950	7950	7950	0
523	20240618	105400	124908090	7950	7950	7950	7950	0
524	20240618	105300	124908090	7950	7950	7950	7950	0
525	20240618	105200	124908090	7950	7950	7950	7950	0
526	20240618	105100	124908090	7950	7950	7950	7950	30
527	20240618	105000	124669590	7940	7940	7940	7940	0
528	20240618	104900	124669590	7940	7940	7940	7940	0
529	20240618	104800	124669590	7940	7950	7950	7940	304
530	20240618	104700	122255820	7950	7950	7950	7950	1
531	20240618	104600	122247870	7950	7950	7950	7950	0
532	20240618	104500	122247870	7950	7950	7950	7950	0
533	20240618	104400	122247870	7950	7950	7950	7950	0
534	20240618	104300	122247870	7950	7950	7950	7950	0
535	20240618	104200	122247870	7950	7950	7950	7950	0
536	20240618	104100	122247870	7950	7950	7950	7950	50
537	20240618	104000	121850370	7960	7960	7960	7960	0
538	20240618	103900	121850370	7960	7960	7960	7960	0
539	20240618	103800	121850370	7960	7960	7960	7960	0
540	20240618	103700	121850370	7960	7960	7960	7960	505
541	20240618	103600	117830570	7970	7970	7970	7970	50
542	20240618	103500	117432070	7970	7970	7970	7970	0
543	20240618	103400	117432070	7970	7970	7970	7970	574
544	20240618	103300	112857290	7960	7960	7960	7960	10
545	20240618	103200	112777690	7950	7950	7950	7950	0
546	20240618	103100	112777690	7950	7950	7950	7950	0
547	20240618	103000	112777690	7950	7950	7950	7950	0
548	20240618	102900	112777690	7950	7950	7950	7950	0
549	20240618	102800	112777690	7950	7950	7950	7950	0
550	20240618	102700	112777690	7950	7930	7950	7920	535
551	20240618	102600	108530230	7920	7960	7960	7920	2700
552	20240618	102500	87104460	7960	7980	7980	7960	1000
553	20240618	102400	79136450	7980	7980	7980	7980	0
554	20240618	102300	79136450	7980	7980	7980	7980	0
555	20240618	102200	79136450	7980	7980	7980	7980	0
556	20240618	102100	79136450	7980	7980	7980	7980	0
557	20240618	102000	79136450	7980	7980	7980	7980	0
558	20240618	101900	79136450	7980	7980	7980	7980	0
559	20240618	101800	79136450	7980	7980	7980	7980	0
560	20240618	101700	79136450	7980	7980	7980	7980	0
561	20240618	101600	79136450	7980	7980	7980	7980	0
562	20240618	101500	79136450	7980	7980	7980	7980	0
563	20240618	101400	79136450	7980	7980	7980	7980	0
564	20240618	101300	79136450	7980	7980	7980	7980	0
565	20240618	101200	79136450	7980	7980	7980	7980	0
566	20240618	101100	79136450	7980	7980	7980	7980	0
567	20240618	101000	79136450	7980	7980	7980	7980	0
568	20240618	100900	79136450	7980	8000	8000	7980	355
569	20240618	100800	76300100	8000	8000	8000	8000	0
570	20240618	100700	76300100	8000	8000	8000	8000	0
571	20240618	100600	76300100	8000	8000	8000	8000	0
572	20240618	100500	76300100	8000	8000	8000	8000	1
573	20240618	100400	76292100	8010	8010	8010	8010	0
574	20240618	100300	76292100	8010	8010	8010	8010	0
575	20240618	100200	76292100	8010	8010	8010	8010	0
576	20240618	100100	76292100	8010	8010	8010	8010	0
577	20240618	100000	76292100	8010	8020	8020	8010	14
578	20240618	095900	76179900	8020	8010	8020	8010	63
579	20240618	095800	75675110	8010	8010	8010	8010	35
580	20240618	095700	75394760	8010	8010	8010	8010	13
581	20240618	095600	75290630	8010	7990	8010	7990	49
582	20240618	095500	74898620	8000	8000	8000	8000	0
583	20240618	095400	74898620	8000	8010	8010	8000	270
584	20240618	095300	72738560	8020	8020	8020	8020	0
585	20240618	095200	72738560	8020	8020	8020	8020	0
586	20240618	095100	72738560	8020	8020	8020	8020	827
587	20240618	095000	66106020	8020	8020	8020	8020	0
588	20240618	094900	66106020	8020	8020	8020	8020	10
589	20240618	094800	66025820	8020	8010	8020	8010	336
590	20240618	094700	63333580	8010	8010	8010	8010	300
591	20240618	094600	60930580	8010	8010	8010	8010	1
592	20240618	094500	60922570	8010	8010	8010	8010	0
593	20240618	094400	60922570	8010	8010	8010	8010	100
594	20240618	094300	60121570	8010	8020	8020	7990	163
595	20240618	094200	58815340	7990	7990	7990	7990	0
596	20240618	094100	58815340	7990	7990	7990	7990	0
597	20240618	094000	58815340	7990	8010	8010	7990	375
598	20240618	093900	55818600	8020	8010	8020	8010	3
599	20240618	093800	55794560	8010	8010	8010	8010	7
600	20240618	093700	55738490	8010	8010	8010	8010	4
601	20240618	093600	55706450	8000	8000	8000	8000	5
602	20240618	093500	55666450	8000	8000	8000	8000	0
603	20240618	093400	55666450	8000	8000	8000	8000	0
604	20240618	093300	55666450	8000	8000	8000	8000	10
605	20240618	093200	55586450	8000	8000	8000	8000	12
606	20240618	093100	55490450	8000	8000	8000	8000	0
607	20240618	093000	55490450	8000	8000	8000	8000	0
608	20240618	092900	55490450	8000	8000	8000	8000	0
609	20240618	092800	55490450	8000	8000	8000	8000	500
610	20240618	092700	51490450	8000	8000	8000	8000	0
611	20240618	092600	51490450	8000	8000	8000	8000	0
612	20240618	092500	51490450	8000	8000	8000	8000	0
613	20240618	092400	51490450	8000	8000	8000	8000	0
614	20240618	092300	51490450	8000	8040	8040	8000	186
615	20240618	092200	50000970	8020	8020	8020	8020	0
616	20240618	092100	50000970	8020	8030	8030	8020	101
617	20240618	092000	49190900	8030	8030	8030	8030	176
618	20240618	091900	47777620	8030	8030	8030	8030	100
619	20240618	091800	46974620	8030	8030	8030	8030	247
620	20240618	091700	44991210	8040	8030	8040	8030	161
621	20240618	091600	43698370	8030	8030	8030	8030	0
622	20240618	091500	43698370	8030	8030	8030	8030	446
623	20240618	091400	40116990	8030	8040	8040	8030	1814
624	20240618	091300	25533250	8030	8000	8040	8000	1510
625	20240618	091200	13414810	8000	8000	8000	8000	34
626	20240618	091100	13142810	7990	7990	7990	7990	90
627	20240618	091000	12423710	7990	7990	7990	7990	225
628	20240618	090900	10625960	8020	8020	8020	8020	80
629	20240618	090800	9984360	8020	7990	8020	7990	82
630	20240618	090700	9326780	8030	8020	8030	8000	22
631	20240618	090600	9150600	8000	7990	8000	7990	248
632	20240618	090500	7168480	7990	7990	7990	7990	0
633	20240618	090400	7168480	7990	7970	7990	7970	8
634	20240618	090300	7104680	7910	7910	7910	7910	0
635	20240618	090200	7104680	7910	7910	7910	7910	0
636	20240618	090100	7104680	7910	7920	7920	7910	200
637	20240618	090000	5521180	7910	7910	7910	7910	698