KissMeData/054800/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	193500	46966270	9730	9730	9730	9730	8
3	20240613	193400	46966270	9730	9730	9730	9730	0
4	20240613	193300	46966270	9730	9730	9730	9730	0
5	20240613	193200	46966270	9730	9730	9730	9730	0
6	20240613	193100	46966270	9730	9730	9730	9730	0
7	20240613	193000	46966270	9730	9730	9730	9730	0
8	20240613	192900	46966270	9730	9730	9730	9730	0
9	20240613	192800	46966270	9730	9730	9730	9730	0
10	20240613	192700	46966270	9730	9730	9730	9730	0
11	20240613	192600	46966270	9730	9730	9730	9730	0
12	20240613	192500	46966270	9730	9730	9730	9730	0
13	20240613	192400	46966270	9730	9730	9730	9730	0
14	20240613	192300	46966270	9730	9730	9730	9730	0
15	20240613	192200	46966270	9730	9730	9730	9730	0
16	20240613	192100	46966270	9730	9730	9730	9730	0
17	20240613	192000	46966270	9730	9730	9730	9730	0
18	20240613	191900	46966270	9730	9730	9730	9730	0
19	20240613	191800	46966270	9730	9730	9730	9730	0
20	20240613	191700	46966270	9730	9730	9730	9730	0
21	20240613	191600	46966270	9730	9730	9730	9730	0
22	20240613	191500	46966270	9730	9730	9730	9730	0
23	20240613	191400	46966270	9730	9730	9730	9730	0
24	20240613	191300	46966270	9730	9730	9730	9730	0
25	20240613	191200	46966270	9730	9730	9730	9730	0
26	20240613	191100	46966270	9730	9730	9730	9730	0
27	20240613	191000	46966270	9730	9730	9730	9730	0
28	20240613	190900	46966270	9730	9730	9730	9730	0
29	20240613	190800	46966270	9730	9730	9730	9730	0
30	20240613	190700	46966270	9730	9730	9730	9730	0
31	20240613	190600	46966270	9730	9730	9730	9730	0
32	20240613	190500	46966270	9730	9730	9730	9730	8
33	20240613	190400	46966270	9730	9730	9730	9730	0
34	20240613	190300	46966270	9730	9730	9730	9730	0
35	20240613	190200	46966270	9730	9730	9730	9730	0
36	20240613	190100	46966270	9730	9730	9730	9730	0
37	20240613	190000	46966270	9730	9730	9730	9730	0
38	20240613	185900	46966270	9730	9730	9730	9730	0
39	20240613	185800	46966270	9730	9730	9730	9730	0
40	20240613	185700	46966270	9730	9730	9730	9730	0
41	20240613	185600	46966270	9730	9730	9730	9730	0
42	20240613	185500	46966270	9730	9730	9730	9730	0
43	20240613	185400	46966270	9730	9730	9730	9730	0
44	20240613	185300	46966270	9730	9730	9730	9730	0
45	20240613	185200	46966270	9730	9730	9730	9730	0
46	20240613	185100	46966270	9730	9730	9730	9730	0
47	20240613	185000	46966270	9730	9730	9730	9730	0
48	20240613	184900	46966270	9730	9730	9730	9730	0
49	20240613	184800	46966270	9730	9730	9730	9730	0
50	20240613	184700	46966270	9730	9730	9730	9730	0
51	20240613	184600	46966270	9730	9730	9730	9730	0
52	20240613	184500	46966270	9730	9730	9730	9730	0
53	20240613	184400	46966270	9730	9730	9730	9730	0
54	20240613	184300	46966270	9730	9730	9730	9730	0
55	20240613	184200	46966270	9730	9730	9730	9730	0
56	20240613	184100	46966270	9730	9730	9730	9730	0
57	20240613	184000	46966270	9730	9730	9730	9730	0
58	20240613	183900	46966270	9730	9730	9730	9730	0
59	20240613	183800	46966270	9730	9730	9730	9730	0
60	20240613	183700	46966270	9730	9730	9730	9730	0
61	20240613	183600	46966270	9730	9730	9730	9730	0
62	20240613	183500	46966270	9730	9730	9730	9730	8
63	20240613	183400	46966270	9730	9730	9730	9730	0
64	20240613	183300	46966270	9730	9730	9730	9730	0
65	20240613	183200	46966270	9730	9730	9730	9730	0
66	20240613	183100	46966270	9730	9730	9730	9730	0
67	20240613	183000	46966270	9730	9730	9730	9730	0
68	20240613	182900	46966270	9730	9730	9730	9730	0
69	20240613	182800	46966270	9730	9730	9730	9730	0
70	20240613	182700	46966270	9730	9730	9730	9730	0
71	20240613	182600	46966270	9730	9730	9730	9730	0
72	20240613	182500	46966270	9730	9730	9730	9730	0
73	20240613	182400	46966270	9730	9730	9730	9730	0
74	20240613	182300	46966270	9730	9730	9730	9730	0
75	20240613	182200	46966270	9730	9730	9730	9730	0
76	20240613	182100	46966270	9730	9730	9730	9730	0
77	20240613	182000	46966270	9730	9730	9730	9730	0
78	20240613	181900	46966270	9730	9730	9730	9730	0
79	20240613	181800	46966270	9730	9730	9730	9730	0
80	20240613	181700	46966270	9730	9730	9730	9730	0
81	20240613	181600	46966270	9730	9730	9730	9730	0
82	20240613	181500	46966270	9730	9730	9730	9730	0
83	20240613	181400	46966270	9730	9730	9730	9730	0
84	20240613	181300	46966270	9730	9730	9730	9730	0
85	20240613	181200	46966270	9730	9730	9730	9730	0
86	20240613	181100	46966270	9730	9730	9730	9730	0
87	20240613	181000	46966270	9730	9730	9730	9730	0
88	20240613	180900	46966270	9730	9730	9730	9730	0
89	20240613	180800	46966270	9730	9730	9730	9730	0
90	20240613	180700	46966270	9730	9730	9730	9730	0
91	20240613	180600	46966270	9730	9730	9730	9730	0
92	20240613	180500	46966270	9730	9730	9730	9730	8
93	20240613	180400	46966270	9730	9730	9730	9730	0
94	20240613	180300	46966270	9730	9730	9730	9730	0
95	20240613	180200	46966270	9730	9730	9730	9730	0
96	20240613	180100	46966270	9730	9730	9730	9730	0
97	20240613	180000	46966270	9730	9730	9730	9730	0
98	20240613	175900	46966270	9730	9730	9730	9730	0
99	20240613	175800	46966270	9730	9730	9730	9730	0
100	20240613	175700	46966270	9730	9730	9730	9730	0
101	20240613	175600	46966270	9730	9730	9730	9730	0
102	20240613	175500	46966270	9730	9730	9730	9730	0
103	20240613	175400	46966270	9730	9730	9730	9730	0
104	20240613	175300	46966270	9730	9730	9730	9730	0
105	20240613	175200	46966270	9730	9730	9730	9730	0
106	20240613	175100	46966270	9730	9730	9730	9730	0
107	20240613	175000	46966270	9730	9730	9730	9730	0
108	20240613	174900	46966270	9730	9730	9730	9730	0
109	20240613	174800	46966270	9730	9730	9730	9730	0
110	20240613	174700	46966270	9730	9730	9730	9730	0
111	20240613	174600	46966270	9730	9730	9730	9730	0
112	20240613	174500	46966270	9730	9730	9730	9730	0
113	20240613	174400	46966270	9730	9730	9730	9730	0
114	20240613	174300	46966270	9730	9730	9730	9730	0
115	20240613	174200	46966270	9730	9730	9730	9730	0
116	20240613	174100	46966270	9730	9730	9730	9730	0
117	20240613	174000	46966270	9730	9730	9730	9730	0
118	20240613	173900	46966270	9730	9730	9730	9730	0
119	20240613	173800	46966270	9730	9730	9730	9730	0
120	20240613	173700	46966270	9730	9730	9730	9730	0
121	20240613	173600	46966270	9730	9730	9730	9730	0
122	20240613	173500	46966270	9730	9730	9730	9730	8
123	20240613	173400	46966270	9730	9730	9730	9730	0
124	20240613	173300	46966270	9730	9730	9730	9730	0
125	20240613	173200	46966270	9730	9730	9730	9730	0
126	20240613	173100	46966270	9730	9730	9730	9730	0
127	20240613	173000	46966270	9730	9730	9730	9730	0
128	20240613	172900	46966270	9730	9730	9730	9730	0
129	20240613	172800	46966270	9730	9730	9730	9730	0
130	20240613	172700	46966270	9730	9730	9730	9730	0
131	20240613	172600	46966270	9730	9730	9730	9730	0
132	20240613	172500	46966270	9730	9730	9730	9730	0
133	20240613	172400	46966270	9730	9730	9730	9730	0
134	20240613	172300	46966270	9730	9730	9730	9730	0
135	20240613	172200	46966270	9730	9730	9730	9730	0
136	20240613	172100	46966270	9730	9730	9730	9730	0
137	20240613	172000	46966270	9730	9730	9730	9730	0
138	20240613	171900	46966270	9730	9730	9730	9730	0
139	20240613	171800	46966270	9730	9730	9730	9730	0
140	20240613	171700	46966270	9730	9730	9730	9730	0
141	20240613	171600	46966270	9730	9730	9730	9730	0
142	20240613	171500	46966270	9730	9730	9730	9730	0
143	20240613	171400	46966270	9730	9730	9730	9730	0
144	20240613	171300	46966270	9730	9730	9730	9730	0
145	20240613	171200	46966270	9730	9730	9730	9730	0
146	20240613	171100	46966270	9730	9730	9730	9730	0
147	20240613	171000	46966270	9730	9730	9730	9730	0
148	20240613	170900	46966270	9730	9730	9730	9730	0
149	20240613	170800	46966270	9730	9730	9730	9730	0
150	20240613	170700	46966270	9730	9730	9730	9730	0
151	20240613	170600	46966270	9730	9730	9730	9730	0
152	20240613	170500	46966270	9730	9730	9730	9730	8
153	20240613	170400	46966270	9730	9730	9730	9730	0
154	20240613	170300	46966270	9730	9730	9730	9730	0
155	20240613	170200	46966270	9730	9730	9730	9730	0
156	20240613	170100	46966270	9730	9730	9730	9730	0
157	20240613	170000	46966270	9730	9730	9730	9730	0
158	20240613	165900	46966270	9730	9730	9730	9730	0
159	20240613	165800	46966270	9730	9730	9730	9730	0
160	20240613	165700	46966270	9730	9730	9730	9730	0
161	20240613	165600	46966270	9730	9730	9730	9730	0
162	20240613	165500	46966270	9730	9730	9730	9730	0
163	20240613	165400	46966270	9730	9730	9730	9730	0
164	20240613	165300	46966270	9730	9730	9730	9730	0
165	20240613	165200	46966270	9730	9730	9730	9730	0
166	20240613	165100	46966270	9730	9730	9730	9730	0
167	20240613	165000	46966270	9730	9730	9730	9730	0
168	20240613	164900	46966270	9730	9730	9730	9730	0
169	20240613	164800	46966270	9730	9730	9730	9730	0
170	20240613	164700	46966270	9730	9730	9730	9730	0
171	20240613	164600	46966270	9730	9730	9730	9730	0
172	20240613	164500	46966270	9730	9730	9730	9730	0
173	20240613	164400	46966270	9730	9730	9730	9730	0
174	20240613	164300	46966270	9730	9730	9730	9730	0
175	20240613	164200	46966270	9730	9730	9730	9730	0
176	20240613	164100	46966270	9730	9730	9730	9730	0
177	20240613	164000	46966270	9730	9730	9730	9730	0
178	20240613	163900	46966270	9730	9730	9730	9730	0
179	20240613	163800	46966270	9730	9730	9730	9730	0
180	20240613	163700	46966270	9730	9730	9730	9730	0
181	20240613	163600	46966270	9730	9730	9730	9730	0
182	20240613	163500	46966270	9730	9730	9730	9730	8
183	20240613	163400	46966270	9730	9730	9730	9730	0
184	20240613	163300	46966270	9730	9730	9730	9730	0
185	20240613	163200	46966270	9730	9730	9730	9730	0
186	20240613	163100	46966270	9730	9730	9730	9730	0
187	20240613	163000	46966270	9730	9730	9730	9730	0
188	20240613	162900	46966270	9730	9730	9730	9730	0
189	20240613	162800	46966270	9730	9730	9730	9730	0
190	20240613	162700	46966270	9730	9730	9730	9730	0
191	20240613	162600	46966270	9730	9730	9730	9730	0
192	20240613	162500	46966270	9730	9730	9730	9730	0
193	20240613	162400	46966270	9730	9730	9730	9730	0
194	20240613	162300	46966270	9730	9730	9730	9730	0
195	20240613	162200	46966270	9730	9730	9730	9730	0
196	20240613	162100	46966270	9730	9730	9730	9730	0
197	20240613	162000	46966270	9730	9730	9730	9730	0
198	20240613	161900	46966270	9730	9730	9730	9730	0
199	20240613	161800	46966270	9730	9730	9730	9730	0
200	20240613	161700	46966270	9730	9730	9730	9730	0
201	20240613	161600	46966270	9730	9730	9730	9730	0
202	20240613	161500	46966270	9730	9730	9730	9730	0
203	20240613	161400	46966270	9730	9730	9730	9730	0
204	20240613	161300	46966270	9730	9730	9730	9730	0
205	20240613	161200	46966270	9730	9730	9730	9730	0
206	20240613	161100	46966270	9730	9730	9730	9730	0
207	20240613	161000	46966270	9730	9730	9730	9730	0
208	20240613	160900	46966270	9730	9730	9730	9730	0
209	20240613	160800	46966270	9730	9730	9730	9730	0
210	20240613	160700	46966270	9730	9730	9730	9730	0
211	20240613	160600	46966270	9730	9730	9730	9730	0
212	20240613	160500	46966270	9730	9730	9730	9730	8
213	20240613	160400	46966270	9730	9730	9730	9730	0
214	20240613	160300	46966270	9730	9730	9730	9730	0
215	20240613	160200	46966270	9730	9730	9730	9730	0
216	20240613	160100	46966270	9730	9730	9730	9730	0
217	20240613	160000	46966270	9730	9730	9730	9730	0
218	20240613	155900	46966270	9730	9730	9730	9730	0
219	20240613	155800	46966270	9730	9730	9730	9730	0
220	20240613	155700	46966270	9730	9730	9730	9730	0
221	20240613	155600	46966270	9730	9730	9730	9730	0
222	20240613	155500	46966270	9730	9730	9730	9730	0
223	20240613	155400	46966270	9730	9730	9730	9730	0
224	20240613	155300	46966270	9730	9730	9730	9730	0
225	20240613	155200	46966270	9730	9730	9730	9730	0
226	20240613	155100	46966270	9730	9730	9730	9730	0
227	20240613	155000	46966270	9730	9730	9730	9730	0
228	20240613	154900	46966270	9730	9730	9730	9730	0
229	20240613	154800	46966270	9730	9730	9730	9730	0
230	20240613	154700	46966270	9730	9730	9730	9730	0
231	20240613	154600	46966270	9730	9730	9730	9730	0
232	20240613	154500	46966270	9730	9730	9730	9730	0
233	20240613	154400	46966270	9730	9730	9730	9730	0
234	20240613	154300	46966270	9730	9730	9730	9730	0
235	20240613	154200	46966270	9730	9730	9730	9730	0
236	20240613	154100	46966270	9730	9730	9730	9730	0
237	20240613	154000	46966270	9730	9730	9730	9730	0
238	20240613	153900	46966270	9730	9730	9730	9730	0
239	20240613	153800	46966270	9730	9730	9730	9730	0
240	20240613	153700	46966270	9730	9730	9730	9730	0
241	20240613	153600	46966270	9730	9730	9730	9730	0
242	20240613	153500	46966270	9730	9730	9730	9730	8
243	20240613	153400	46966270	9730	9730	9730	9730	0
244	20240613	153300	46966270	9730	9730	9730	9730	0
245	20240613	153200	46966270	9730	9730	9730	9730	0
246	20240613	153100	46966270	9730	9730	9730	9730	0
247	20240613	153000	46966270	9730	9730	9730	9730	8
248	20240613	152900	46888430	9700	9700	9700	9700	0
249	20240613	152800	46888430	9700	9700	9700	9700	0
250	20240613	152700	46888430	9700	9700	9700	9700	0
251	20240613	152600	46888430	9700	9700	9700	9700	0
252	20240613	152500	46888430	9700	9700	9700	9700	0
253	20240613	152400	46888430	9700	9700	9700	9700	0
254	20240613	152300	46888430	9700	9700	9700	9700	0
255	20240613	152200	46888430	9700	9700	9700	9700	0
256	20240613	152100	46888430	9700	9700	9700	9700	0
257	20240613	152000	46888430	9700	9700	9700	9700	0
258	20240613	151900	46888430	9700	9700	9700	9700	0
259	20240613	151800	46888430	9700	9700	9700	9700	0
260	20240613	151700	46888430	9700	9700	9700	9700	5
261	20240613	151600	46839930	9760	9760	9760	9760	0
262	20240613	151500	46839930	9760	9760	9760	9760	0
263	20240613	151400	46839930	9760	9760	9760	9760	0
264	20240613	151300	46839930	9760	9760	9760	9760	0
265	20240613	151200	46839930	9760	9760	9760	9760	0
266	20240613	151100	46839930	9760	9760	9760	9760	0
267	20240613	151000	46839930	9760	9760	9760	9760	0
268	20240613	150900	46839930	9760	9760	9760	9760	0
269	20240613	150800	46839930	9760	9760	9760	9760	0
270	20240613	150700	46839930	9760	9710	9760	9710	2
271	20240613	150600	46820460	9700	9700	9700	9700	0
272	20240613	150500	46820460	9700	9700	9700	9700	0
273	20240613	150400	46820460	9700	9700	9700	9700	0
274	20240613	150300	46820460	9700	9700	9700	9700	0
275	20240613	150200	46820460	9700	9700	9700	9700	0
276	20240613	150100	46820460	9700	9700	9700	9700	0
277	20240613	150000	46820460	9700	9700	9700	9700	0
278	20240613	145900	46820460	9700	9700	9700	9700	0
279	20240613	145800	46820460	9700	9700	9700	9700	0
280	20240613	145700	46820460	9700	9700	9700	9700	0
281	20240613	145600	46820460	9700	9700	9700	9700	1
282	20240613	145500	46810760	9750	9750	9750	9750	0
283	20240613	145400	46810760	9750	9750	9750	9750	0
284	20240613	145300	46810760	9750	9750	9750	9750	0
285	20240613	145200	46810760	9750	9750	9750	9750	0
286	20240613	145100	46810760	9750	9750	9750	9750	0
287	20240613	145000	46810760	9750	9750	9750	9750	7
288	20240613	144900	46742510	9750	9750	9750	9750	0
289	20240613	144800	46742510	9750	9750	9750	9750	0
290	20240613	144700	46742510	9750	9750	9750	9750	0
291	20240613	144600	46742510	9750	9750	9750	9750	0
292	20240613	144500	46742510	9750	9750	9750	9750	0
293	20240613	144400	46742510	9750	9750	9750	9750	0
294	20240613	144300	46742510	9750	9750	9750	9750	0
295	20240613	144200	46742510	9750	9750	9750	9750	0
296	20240613	144100	46742510	9750	9750	9750	9750	0
297	20240613	144000	46742510	9750	9750	9750	9750	0
298	20240613	143900	46742510	9750	9750	9750	9750	0
299	20240613	143800	46742510	9750	9750	9750	9750	0
300	20240613	143700	46742510	9750	9750	9750	9750	0
301	20240613	143600	46742510	9750	9750	9750	9750	0
302	20240613	143500	46742510	9750	9750	9750	9750	0
303	20240613	143400	46742510	9750	9750	9750	9750	0
304	20240613	143300	46742510	9750	9750	9750	9750	7
305	20240613	143200	46674260	9750	9750	9750	9750	0
306	20240613	143100	46674260	9750	9750	9750	9750	0
307	20240613	143000	46674260	9750	9750	9750	9750	0
308	20240613	142900	46674260	9750	9750	9750	9750	0
309	20240613	142800	46674260	9750	9750	9750	9750	0
310	20240613	142700	46674260	9750	9750	9750	9750	0
311	20240613	142600	46674260	9750	9750	9750	9750	0
312	20240613	142500	46674260	9750	9750	9750	9750	15
313	20240613	142400	46528010	9750	9750	9750	9750	0
314	20240613	142300	46528010	9750	9750	9750	9750	3
315	20240613	142200	46498760	9770	9770	9770	9770	0
316	20240613	142100	46498760	9770	9770	9770	9770	0
317	20240613	142000	46498760	9770	9770	9770	9770	0
318	20240613	141900	46498760	9770	9770	9770	9770	0
319	20240613	141800	46498760	9770	9770	9770	9770	0
320	20240613	141700	46498760	9770	9770	9770	9770	0
321	20240613	141600	46498760	9770	9730	9770	9730	7
322	20240613	141500	46430470	9720	9720	9720	9720	2
323	20240613	141400	46411030	9670	9670	9670	9670	0
324	20240613	141300	46411030	9670	9670	9670	9670	0
325	20240613	141200	46411030	9670	9670	9670	9670	0
326	20240613	141100	46411030	9670	9670	9670	9670	0
327	20240613	141000	46411030	9670	9670	9670	9670	0
328	20240613	140900	46411030	9670	9670	9670	9670	0
329	20240613	140800	46411030	9670	9670	9670	9670	0
330	20240613	140700	46411030	9670	9670	9670	9670	0
331	20240613	140600	46411030	9670	9670	9670	9670	0
332	20240613	140500	46411030	9670	9670	9670	9670	0
333	20240613	140400	46411030	9670	9670	9670	9670	0
334	20240613	140300	46411030	9670	9670	9670	9670	0
335	20240613	140200	46411030	9670	9670	9670	9670	0
336	20240613	140100	46411030	9670	9670	9670	9670	0
337	20240613	140000	46411030	9670	9670	9670	9670	20
338	20240613	135900	46217630	9710	9690	9710	9690	7
339	20240613	135800	46149720	9680	9680	9680	9680	0
340	20240613	135700	46149720	9680	9680	9680	9680	4
341	20240613	135600	46111000	9680	9680	9680	9680	0
342	20240613	135500	46111000	9680	9680	9680	9680	153
343	20240613	135400	44629960	9670	9670	9670	9670	0
344	20240613	135300	44629960	9670	9670	9670	9670	5
345	20240613	135200	44581610	9680	9680	9680	9680	0
346	20240613	135100	44581610	9680	9680	9680	9680	0
347	20240613	135000	44581610	9680	9680	9680	9680	2
348	20240613	134900	44562250	9690	9690	9690	9690	0
349	20240613	134800	44562250	9690	9690	9690	9690	0
350	20240613	134700	44562250	9690	9670	9690	9670	2
351	20240613	134600	44542890	9690	9690	9690	9690	0
352	20240613	134500	44542890	9690	9690	9690	9690	0
353	20240613	134400	44542890	9690	9690	9690	9690	0
354	20240613	134300	44542890	9690	9690	9690	9690	3
355	20240613	134200	44513820	9700	9700	9700	9700	7
356	20240613	134100	44445920	9670	9670	9670	9670	0
357	20240613	134000	44445920	9670	9670	9670	9670	0
358	20240613	133900	44445920	9670	9670	9670	9670	0
359	20240613	133800	44445920	9670	9700	9700	9670	294
360	20240613	133700	41598670	9700	9700	9700	9700	0
361	20240613	133600	41598670	9700	9700	9700	9700	0
362	20240613	133500	41598670	9700	9700	9700	9700	2
363	20240613	133400	41579270	9700	9700	9700	9700	0
364	20240613	133300	41579270	9700	9700	9700	9700	0
365	20240613	133200	41579270	9700	9700	9700	9700	4
366	20240613	133100	41540470	9700	9700	9700	9700	37
367	20240613	133000	41181570	9700	9700	9700	9700	51
368	20240613	132900	40686870	9700	9700	9700	9700	42
369	20240613	132800	40279470	9690	9690	9690	9690	2
370	20240613	132700	40260090	9720	9720	9720	9720	0
371	20240613	132600	40260090	9720	9720	9720	9720	0
372	20240613	132500	40260090	9720	9720	9720	9720	7
373	20240613	132400	40192050	9700	9700	9700	9700	0
374	20240613	132300	40192050	9700	9700	9700	9700	0
375	20240613	132200	40192050	9700	9700	9700	9700	0
376	20240613	132100	40192050	9700	9700	9700	9700	10
377	20240613	132000	40095050	9690	9690	9690	9690	0
378	20240613	131900	40095050	9690	9690	9690	9690	0
379	20240613	131800	40095050	9690	9690	9690	9690	0
380	20240613	131700	40095050	9690	9690	9690	9690	1
381	20240613	131600	40085360	9750	9750	9750	9750	0
382	20240613	131500	40085360	9750	9750	9750	9750	0
383	20240613	131400	40085360	9750	9700	9750	9700	160
384	20240613	131300	38533290	9690	9690	9690	9690	140
385	20240613	131200	37176690	9690	9690	9690	9690	5
386	20240613	131100	37128240	9680	9680	9680	9680	2
387	20240613	131000	37108880	9690	9690	9690	9690	0
388	20240613	130900	37108880	9690	9690	9690	9690	0
389	20240613	130800	37108880	9690	9680	9690	9680	19
390	20240613	130700	36924890	9680	9680	9680	9680	0
391	20240613	130600	36924890	9680	9680	9680	9680	141
392	20240613	130500	35560010	9680	9700	9700	9680	143
393	20240613	130400	34175210	9700	9700	9700	9700	0
394	20240613	130300	34175210	9700	9700	9700	9700	0
395	20240613	130200	34175210	9700	9700	9700	9700	0
396	20240613	130100	34175210	9700	9700	9700	9700	1
397	20240613	130000	34165510	9700	9700	9700	9700	0
398	20240613	125900	34165510	9700	9700	9700	9700	0
399	20240613	125800	34165510	9700	9700	9700	9700	5
400	20240613	125700	34117010	9700	9700	9700	9700	0
401	20240613	125600	34117010	9700	9700	9700	9700	0
402	20240613	125500	34117010	9700	9700	9700	9700	0
403	20240613	125400	34117010	9700	9700	9700	9700	1
404	20240613	125300	34107310	9710	9710	9710	9710	1
405	20240613	125200	34097600	9710	9710	9710	9710	0
406	20240613	125100	34097600	9710	9710	9710	9710	8
407	20240613	125000	34019920	9710	9710	9710	9710	0
408	20240613	124900	34019920	9710	9710	9710	9710	150
409	20240613	124800	32563420	9700	9700	9700	9700	0
410	20240613	124700	32563420	9700	9700	9700	9700	5
411	20240613	124600	32514920	9700	9700	9700	9700	0
412	20240613	124500	32514920	9700	9700	9700	9700	0
413	20240613	124400	32514920	9700	9700	9700	9700	5
414	20240613	124300	32466420	9700	9700	9700	9700	0
415	20240613	124200	32466420	9700	9700	9700	9700	0
416	20240613	124100	32466420	9700	9700	9700	9700	2
417	20240613	124000	32447020	9710	9710	9710	9710	5
418	20240613	123900	32398470	9700	9700	9700	9700	60
419	20240613	123800	31816470	9700	9700	9700	9700	0
420	20240613	123700	31816470	9700	9700	9700	9700	1
421	20240613	123600	31806770	9710	9710	9710	9710	0
422	20240613	123500	31806770	9710	9710	9710	9710	0
423	20240613	123400	31806770	9710	9700	9710	9700	216
424	20240613	123300	29710460	9700	9700	9700	9700	0
425	20240613	123200	29710460	9700	9700	9700	9700	0
426	20240613	123100	29710460	9700	9700	9700	9700	0
427	20240613	123000	29710460	9700	9700	9700	9700	3
428	20240613	122900	29681360	9710	9710	9710	9710	0
429	20240613	122800	29681360	9710	9710	9710	9710	5
430	20240613	122700	29632810	9700	9700	9700	9700	2
431	20240613	122600	29613410	9710	9710	9710	9710	0
432	20240613	122500	29613410	9710	9710	9710	9710	0
433	20240613	122400	29613410	9710	9710	9710	9710	0
434	20240613	122300	29613410	9710	9710	9710	9710	2
435	20240613	122200	29593990	9730	9730	9730	9730	0
436	20240613	122100	29593990	9730	9730	9730	9730	0
437	20240613	122000	29593990	9730	9730	9730	9730	0
438	20240613	121900	29593990	9730	9730	9730	9730	0
439	20240613	121800	29593990	9730	9730	9730	9730	0
440	20240613	121700	29593990	9730	9730	9730	9730	10
441	20240613	121600	29496690	9710	9710	9710	9710	165
442	20240613	121500	27894540	9700	9700	9700	9700	0
443	20240613	121400	27894540	9700	9700	9700	9700	0
444	20240613	121300	27894540	9700	9700	9700	9700	2
445	20240613	121200	27875140	9700	9700	9700	9700	0
446	20240613	121100	27875140	9700	9700	9700	9700	0
447	20240613	121000	27875140	9700	9700	9700	9700	3
448	20240613	120900	27846040	9700	9700	9700	9700	0
449	20240613	120800	27846040	9700	9700	9700	9700	0
450	20240613	120700	27846040	9700	9700	9700	9700	0
451	20240613	120600	27846040	9700	9700	9700	9700	4
452	20240613	120500	27807240	9700	9700	9700	9700	0
453	20240613	120400	27807240	9700	9700	9700	9700	8
454	20240613	120300	27729640	9700	9700	9700	9700	2
455	20240613	120200	27710240	9710	9710	9710	9710	0
456	20240613	120100	27710240	9710	9710	9710	9710	10
457	20240613	120000	27613140	9710	9710	9710	9710	8
458	20240613	115900	27535460	9700	9700	9700	9700	5
459	20240613	115800	27486960	9700	9700	9700	9700	0
460	20240613	115700	27486960	9700	9700	9700	9700	0
461	20240613	115600	27486960	9700	9700	9700	9700	4
462	20240613	115500	27448160	9710	9710	9710	9710	0
463	20240613	115400	27448160	9710	9710	9710	9710	0
464	20240613	115300	27448160	9710	9710	9710	9710	5
465	20240613	115200	27399610	9700	9700	9700	9700	2
466	20240613	115100	27380210	9710	9710	9710	9710	1
467	20240613	115000	27370500	9700	9700	9700	9700	0
468	20240613	114900	27370500	9700	9700	9700	9700	51
469	20240613	114800	26875800	9700	9700	9700	9700	0
470	20240613	114700	26875800	9700	9700	9700	9700	0
471	20240613	114600	26875800	9700	9700	9700	9700	5
472	20240613	114500	26827300	9710	9710	9710	9710	0
473	20240613	114400	26827300	9710	9710	9710	9710	5
474	20240613	114300	26778750	9710	9710	9710	9710	8
475	20240613	114200	26701070	9700	9700	9700	9700	5
476	20240613	114100	26652570	9700	9700	9700	9700	0
477	20240613	114000	26652570	9700	9700	9700	9700	0
478	20240613	113900	26652570	9700	9700	9700	9700	3
479	20240613	113800	26623470	9710	9710	9710	9710	0
480	20240613	113700	26623470	9710	9710	9710	9710	5
481	20240613	113600	26574920	9700	9700	9700	9700	0
482	20240613	113500	26574920	9700	9700	9700	9700	3
483	20240613	113400	26545820	9700	9700	9700	9700	0
484	20240613	113300	26545820	9700	9700	9700	9700	0
485	20240613	113200	26545820	9700	9710	9710	9700	5
486	20240613	113100	26497300	9710	9710	9710	9710	10
487	20240613	113000	26400200	9700	9700	9700	9700	0
488	20240613	112900	26400200	9700	9700	9700	9700	0
489	20240613	112800	26400200	9700	9700	9700	9700	4
490	20240613	112700	26361400	9710	9710	9710	9710	0
491	20240613	112600	26361400	9710	9710	9710	9710	47
492	20240613	112500	25905030	9710	9710	9710	9710	2
493	20240613	112400	25885610	9680	9680	9680	9680	0
494	20240613	112300	25885610	9680	9720	9720	9680	375
495	20240613	112200	22250450	9720	9720	9720	9720	0
496	20240613	112100	22250450	9720	9720	9720	9720	0
497	20240613	112000	22250450	9720	9720	9720	9720	0
498	20240613	111900	22250450	9720	9720	9720	9720	187
499	20240613	111800	20432810	9720	9720	9720	9720	2
500	20240613	111700	20413370	9720	9720	9720	9720	0
501	20240613	111600	20413370	9720	9720	9720	9720	0
502	20240613	111500	20413370	9720	9730	9730	9720	15
503	20240613	111400	20267470	9720	9720	9720	9720	0
504	20240613	111300	20267470	9720	9720	9720	9720	0
505	20240613	111200	20267470	9720	9720	9720	9720	0
506	20240613	111100	20267470	9720	9720	9720	9720	1
507	20240613	111000	20257750	9730	9730	9730	9730	0
508	20240613	110900	20257750	9730	9730	9730	9730	8
509	20240613	110800	20179910	9720	9720	9720	9720	2
510	20240613	110700	20160470	9720	9720	9720	9720	0
511	20240613	110600	20160470	9720	9720	9720	9720	0
512	20240613	110500	20160470	9720	9720	9720	9720	0
513	20240613	110400	20160470	9720	9720	9720	9720	2
514	20240613	110300	20141030	9730	9730	9730	9730	25
515	20240613	110200	19897780	9730	9730	9730	9730	84
516	20240613	110100	19080460	9740	9740	9740	9730	34
517	20240613	110000	18749430	9740	9740	9740	9740	1
518	20240613	105900	18739690	9740	9740	9740	9740	76
519	20240613	105800	17999450	9750	9750	9750	9750	3
520	20240613	105700	17970200	9760	9760	9760	9760	0
521	20240613	105600	17970200	9760	9760	9760	9760	0
522	20240613	105500	17970200	9760	9760	9760	9760	0
523	20240613	105400	17970200	9760	9760	9760	9750	30
524	20240613	105300	17677440	9760	9760	9760	9760	0
525	20240613	105200	17677440	9760	9760	9760	9760	13
526	20240613	105100	17550560	9760	9760	9760	9760	1
527	20240613	105000	17540800	9770	9770	9770	9770	0
528	20240613	104900	17540800	9770	9770	9770	9770	1
529	20240613	104800	17531030	9760	9760	9760	9760	0
530	20240613	104700	17531030	9760	9760	9760	9760	5
531	20240613	104600	17482230	9760	9760	9760	9760	0
532	20240613	104500	17482230	9760	9760	9760	9760	7
533	20240613	104400	17413910	9760	9760	9760	9760	403
534	20240613	104300	13480630	9760	9760	9760	9760	0
535	20240613	104200	13480630	9760	9760	9760	9760	0
536	20240613	104100	13480630	9760	9760	9760	9760	3
537	20240613	104000	13451350	9760	9760	9760	9760	0
538	20240613	103900	13451350	9760	9760	9760	9760	0
539	20240613	103800	13451350	9760	9760	9760	9760	0
540	20240613	103700	13451350	9760	9760	9760	9760	5
541	20240613	103600	13402550	9760	9760	9760	9760	1
542	20240613	103500	13392790	9770	9770	9770	9770	8
543	20240613	103400	13314630	9760	9760	9760	9760	2
544	20240613	103300	13295110	9760	9760	9760	9760	0
545	20240613	103200	13295110	9760	9760	9760	9760	0
546	20240613	103100	13295110	9760	9760	9760	9760	0
547	20240613	103000	13295110	9760	9760	9760	9760	2
548	20240613	102900	13275590	9760	9760	9760	9760	0
549	20240613	102800	13275590	9760	9760	9760	9760	0
550	20240613	102700	13275590	9760	9760	9760	9760	5
551	20240613	102600	13226790	9760	9760	9760	9760	0
552	20240613	102500	13226790	9760	9760	9760	9760	0
553	20240613	102400	13226790	9760	9760	9760	9760	0
554	20240613	102300	13226790	9760	9760	9760	9760	3
555	20240613	102200	13197510	9760	9760	9760	9760	0
556	20240613	102100	13197510	9760	9760	9760	9760	400
557	20240613	102000	9293510	9770	9760	9770	9760	166
558	20240613	101900	7673340	9760	9760	9760	9760	0
559	20240613	101800	7673340	9760	9760	9760	9760	8
560	20240613	101700	7595260	9770	9770	9770	9770	0
561	20240613	101600	7595260	9770	9770	9770	9770	0
562	20240613	101500	7595260	9770	9770	9770	9770	0
563	20240613	101400	7595260	9770	9770	9770	9770	130
564	20240613	101300	6325160	9770	9770	9770	9770	2
565	20240613	101200	6305620	9770	9770	9770	9770	11
566	20240613	101100	6198150	9770	9770	9770	9770	0
567	20240613	101000	6198150	9770	9770	9770	9770	9
568	20240613	100900	6110220	9800	9800	9800	9800	0
569	20240613	100800	6110220	9800	9800	9800	9800	0
570	20240613	100700	6110220	9800	9800	9800	9800	0
571	20240613	100600	6110220	9800	9800	9800	9800	0
572	20240613	100500	6110220	9800	9800	9800	9800	0
573	20240613	100400	6110220	9800	9800	9800	9800	0
574	20240613	100300	6110220	9800	9800	9800	9800	0
575	20240613	100200	6110220	9800	9800	9800	9800	0
576	20240613	100100	6110220	9800	9800	9800	9800	8
577	20240613	100000	6031820	9780	9780	9780	9780	2
578	20240613	095900	6012260	9770	9770	9770	9770	0
579	20240613	095800	6012260	9770	9770	9770	9770	269
580	20240613	095700	3384130	9800	9800	9800	9800	0
581	20240613	095600	3384130	9800	9800	9800	9800	0
582	20240613	095500	3384130	9800	9800	9800	9800	0
583	20240613	095400	3384130	9800	9800	9800	9800	1
584	20240613	095300	3374330	9800	9800	9800	9800	0
585	20240613	095200	3374330	9800	9800	9800	9800	0
586	20240613	095100	3374330	9800	9800	9800	9800	0
587	20240613	095000	3374330	9800	9800	9800	9800	0
588	20240613	094900	3374330	9800	9800	9800	9800	0
589	20240613	094800	3374330	9800	9800	9800	9800	0
590	20240613	094700	3374330	9800	9800	9800	9800	0
591	20240613	094600	3374330	9800	9800	9800	9800	0
592	20240613	094500	3374330	9800	9800	9800	9800	0
593	20240613	094400	3374330	9800	9800	9800	9800	8
594	20240613	094300	3295930	9790	9790	9790	9790	0
595	20240613	094200	3295930	9790	9790	9790	9790	0
596	20240613	094100	3295930	9790	9790	9790	9790	1
597	20240613	094000	3286140	9770	9770	9770	9770	0
598	20240613	093900	3286140	9770	9770	9770	9770	0
599	20240613	093800	3286140	9770	9770	9770	9770	0
600	20240613	093700	3286140	9770	9770	9770	9770	0
601	20240613	093600	3286140	9770	9770	9770	9770	0
602	20240613	093500	3286140	9770	9770	9770	9770	0
603	20240613	093400	3286140	9770	9770	9770	9770	0
604	20240613	093300	3286140	9770	9770	9770	9770	0
605	20240613	093200	3286140	9770	9770	9770	9770	0
606	20240613	093100	3286140	9770	9770	9770	9770	0
607	20240613	093000	3286140	9770	9770	9770	9770	0
608	20240613	092900	3286140	9770	9770	9770	9770	0
609	20240613	092800	3286140	9770	9770	9770	9770	50
610	20240613	092700	2797640	9740	9750	9750	9740	2
611	20240613	092600	2778150	9750	9750	9750	9750	0
612	20240613	092500	2778150	9750	9750	9750	9750	10
613	20240613	092400	2680650	9800	9800	9800	9800	0
614	20240613	092300	2680650	9800	9800	9800	9800	0
615	20240613	092200	2680650	9800	9800	9800	9800	6
616	20240613	092100	2621850	9800	9800	9800	9800	0
617	20240613	092000	2621850	9800	9800	9800	9800	0
618	20240613	091900	2621850	9800	9800	9800	9800	0
619	20240613	091800	2621850	9800	9800	9800	9800	0
620	20240613	091700	2621850	9800	9800	9800	9800	0
621	20240613	091600	2621850	9800	9800	9800	9800	0
622	20240613	091500	2621850	9800	9800	9800	9800	0
623	20240613	091400	2621850	9800	9800	9800	9800	0
624	20240613	091300	2621850	9800	9800	9800	9800	0
625	20240613	091200	2621850	9800	9800	9800	9800	0
626	20240613	091100	2621850	9800	9800	9800	9800	0
627	20240613	091000	2621850	9800	9800	9800	9800	0
628	20240613	090900	2621850	9800	9800	9800	9800	0
629	20240613	090800	2621850	9800	9800	9800	9800	0
630	20240613	090700	2621850	9800	9800	9800	9800	0
631	20240613	090600	2621850	9800	9800	9800	9800	0
632	20240613	090500	2621850	9800	9800	9800	9800	0
633	20240613	090400	2621850	9800	9800	9800	9800	1
634	20240613	090300	2612050	9800	9800	9800	9800	0
635	20240613	090200	2612050	9800	9750	9800	9740	111
636	20240613	090100	1530750	9750	9750	9750	9750	0
637	20240613	090000	1530750	9750	9750	9750	9750	157