KissMeData/330350/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	211700	174717350	7880	7880	7880	7880	390
3	20240607	211600	174717350	7880	7880	7880	7880	0
4	20240607	211500	174717350	7880	7880	7880	7880	0
5	20240607	211400	174717350	7880	7880	7880	7880	0
6	20240607	211300	174717350	7880	7880	7880	7880	0
7	20240607	211200	174717350	7880	7880	7880	7880	0
8	20240607	211100	174717350	7880	7880	7880	7880	0
9	20240607	211000	174717350	7880	7880	7880	7880	0
10	20240607	210900	174717350	7880	7880	7880	7880	0
11	20240607	210800	174717350	7880	7880	7880	7880	0
12	20240607	210700	174717350	7880	7880	7880	7880	0
13	20240607	210600	174717350	7880	7880	7880	7880	0
14	20240607	210500	174717350	7880	7880	7880	7880	0
15	20240607	210400	174717350	7880	7880	7880	7880	0
16	20240607	210300	174717350	7880	7880	7880	7880	0
17	20240607	210200	174717350	7880	7880	7880	7880	0
18	20240607	210100	174717350	7880	7880	7880	7880	0
19	20240607	210000	174717350	7880	7880	7880	7880	0
20	20240607	205900	174717350	7880	7880	7880	7880	0
21	20240607	205800	174717350	7880	7880	7880	7880	0
22	20240607	205700	174717350	7880	7880	7880	7880	0
23	20240607	205600	174717350	7880	7880	7880	7880	0
24	20240607	205500	174717350	7880	7880	7880	7880	0
25	20240607	205400	174717350	7880	7880	7880	7880	0
26	20240607	205300	174717350	7880	7880	7880	7880	0
27	20240607	205200	174717350	7880	7880	7880	7880	0
28	20240607	205100	174717350	7880	7880	7880	7880	0
29	20240607	205000	174717350	7880	7880	7880	7880	0
30	20240607	204900	174717350	7880	7880	7880	7880	0
31	20240607	204800	174717350	7880	7880	7880	7880	0
32	20240607	204700	174717350	7880	7880	7880	7880	390
33	20240607	204600	174717350	7880	7880	7880	7880	0
34	20240607	204500	174717350	7880	7880	7880	7880	0
35	20240607	204400	174717350	7880	7880	7880	7880	0
36	20240607	204300	174717350	7880	7880	7880	7880	0
37	20240607	204200	174717350	7880	7880	7880	7880	0
38	20240607	204100	174717350	7880	7880	7880	7880	0
39	20240607	204000	174717350	7880	7880	7880	7880	0
40	20240607	203900	174717350	7880	7880	7880	7880	0
41	20240607	203800	174717350	7880	7880	7880	7880	0
42	20240607	203700	174717350	7880	7880	7880	7880	0
43	20240607	203600	174717350	7880	7880	7880	7880	0
44	20240607	203500	174717350	7880	7880	7880	7880	0
45	20240607	203400	174717350	7880	7880	7880	7880	0
46	20240607	203300	174717350	7880	7880	7880	7880	0
47	20240607	203200	174717350	7880	7880	7880	7880	0
48	20240607	203100	174717350	7880	7880	7880	7880	0
49	20240607	203000	174717350	7880	7880	7880	7880	0
50	20240607	202900	174717350	7880	7880	7880	7880	0
51	20240607	202800	174717350	7880	7880	7880	7880	0
52	20240607	202700	174717350	7880	7880	7880	7880	0
53	20240607	202600	174717350	7880	7880	7880	7880	0
54	20240607	202500	174717350	7880	7880	7880	7880	0
55	20240607	202400	174717350	7880	7880	7880	7880	0
56	20240607	202300	174717350	7880	7880	7880	7880	0
57	20240607	202200	174717350	7880	7880	7880	7880	0
58	20240607	202100	174717350	7880	7880	7880	7880	0
59	20240607	202000	174717350	7880	7880	7880	7880	0
60	20240607	201900	174717350	7880	7880	7880	7880	0
61	20240607	201800	174717350	7880	7880	7880	7880	0
62	20240607	201700	174717350	7880	7880	7880	7880	390
63	20240607	201600	174717350	7880	7880	7880	7880	0
64	20240607	201500	174717350	7880	7880	7880	7880	0
65	20240607	201400	174717350	7880	7880	7880	7880	0
66	20240607	201300	174717350	7880	7880	7880	7880	0
67	20240607	201200	174717350	7880	7880	7880	7880	0
68	20240607	201100	174717350	7880	7880	7880	7880	0
69	20240607	201000	174717350	7880	7880	7880	7880	0
70	20240607	200900	174717350	7880	7880	7880	7880	0
71	20240607	200800	174717350	7880	7880	7880	7880	0
72	20240607	200700	174717350	7880	7880	7880	7880	0
73	20240607	200600	174717350	7880	7880	7880	7880	0
74	20240607	200500	174717350	7880	7880	7880	7880	0
75	20240607	200400	174717350	7880	7880	7880	7880	0
76	20240607	200300	174717350	7880	7880	7880	7880	0
77	20240607	200200	174717350	7880	7880	7880	7880	0
78	20240607	200100	174717350	7880	7880	7880	7880	0
79	20240607	200000	174717350	7880	7880	7880	7880	0
80	20240607	195900	174717350	7880	7880	7880	7880	0
81	20240607	195800	174717350	7880	7880	7880	7880	0
82	20240607	195700	174717350	7880	7880	7880	7880	0
83	20240607	195600	174717350	7880	7880	7880	7880	0
84	20240607	195500	174717350	7880	7880	7880	7880	0
85	20240607	195400	174717350	7880	7880	7880	7880	0
86	20240607	195300	174717350	7880	7880	7880	7880	0
87	20240607	195200	174717350	7880	7880	7880	7880	0
88	20240607	195100	174717350	7880	7880	7880	7880	0
89	20240607	195000	174717350	7880	7880	7880	7880	0
90	20240607	194900	174717350	7880	7880	7880	7880	0
91	20240607	194800	174717350	7880	7880	7880	7880	0
92	20240607	194700	174717350	7880	7880	7880	7880	390
93	20240607	194600	174717350	7880	7880	7880	7880	0
94	20240607	194500	174717350	7880	7880	7880	7880	0
95	20240607	194400	174717350	7880	7880	7880	7880	0
96	20240607	194300	174717350	7880	7880	7880	7880	0
97	20240607	194200	174717350	7880	7880	7880	7880	0
98	20240607	194100	174717350	7880	7880	7880	7880	0
99	20240607	194000	174717350	7880	7880	7880	7880	0
100	20240607	193900	174717350	7880	7880	7880	7880	0
101	20240607	193800	174717350	7880	7880	7880	7880	0
102	20240607	193700	174717350	7880	7880	7880	7880	0
103	20240607	193600	174717350	7880	7880	7880	7880	0
104	20240607	193500	174717350	7880	7880	7880	7880	0
105	20240607	193400	174717350	7880	7880	7880	7880	0
106	20240607	193300	174717350	7880	7880	7880	7880	0
107	20240607	193200	174717350	7880	7880	7880	7880	0
108	20240607	193100	174717350	7880	7880	7880	7880	0
109	20240607	193000	174717350	7880	7880	7880	7880	0
110	20240607	192900	174717350	7880	7880	7880	7880	0
111	20240607	192800	174717350	7880	7880	7880	7880	0
112	20240607	192700	174717350	7880	7880	7880	7880	0
113	20240607	192600	174717350	7880	7880	7880	7880	0
114	20240607	192500	174717350	7880	7880	7880	7880	0
115	20240607	192400	174717350	7880	7880	7880	7880	0
116	20240607	192300	174717350	7880	7880	7880	7880	0
117	20240607	192200	174717350	7880	7880	7880	7880	0
118	20240607	192100	174717350	7880	7880	7880	7880	0
119	20240607	192000	174717350	7880	7880	7880	7880	0
120	20240607	191900	174717350	7880	7880	7880	7880	0
121	20240607	191800	174717350	7880	7880	7880	7880	0
122	20240607	191700	174717350	7880	7880	7880	7880	390
123	20240607	191600	174717350	7880	7880	7880	7880	0
124	20240607	191500	174717350	7880	7880	7880	7880	0
125	20240607	191400	174717350	7880	7880	7880	7880	0
126	20240607	191300	174717350	7880	7880	7880	7880	0
127	20240607	191200	174717350	7880	7880	7880	7880	0
128	20240607	191100	174717350	7880	7880	7880	7880	0
129	20240607	191000	174717350	7880	7880	7880	7880	0
130	20240607	190900	174717350	7880	7880	7880	7880	0
131	20240607	190800	174717350	7880	7880	7880	7880	0
132	20240607	190700	174717350	7880	7880	7880	7880	0
133	20240607	190600	174717350	7880	7880	7880	7880	0
134	20240607	190500	174717350	7880	7880	7880	7880	0
135	20240607	190400	174717350	7880	7880	7880	7880	0
136	20240607	190300	174717350	7880	7880	7880	7880	0
137	20240607	190200	174717350	7880	7880	7880	7880	0
138	20240607	190100	174717350	7880	7880	7880	7880	0
139	20240607	190000	174717350	7880	7880	7880	7880	0
140	20240607	185900	174717350	7880	7880	7880	7880	0
141	20240607	185800	174717350	7880	7880	7880	7880	0
142	20240607	185700	174717350	7880	7880	7880	7880	0
143	20240607	185600	174717350	7880	7880	7880	7880	0
144	20240607	185500	174717350	7880	7880	7880	7880	0
145	20240607	185400	174717350	7880	7880	7880	7880	0
146	20240607	185300	174717350	7880	7880	7880	7880	0
147	20240607	185200	174717350	7880	7880	7880	7880	0
148	20240607	185100	174717350	7880	7880	7880	7880	0
149	20240607	185000	174717350	7880	7880	7880	7880	0
150	20240607	184900	174717350	7880	7880	7880	7880	0
151	20240607	184800	174717350	7880	7880	7880	7880	0
152	20240607	184700	174717350	7880	7880	7880	7880	390
153	20240607	184600	174717350	7880	7880	7880	7880	0
154	20240607	184500	174717350	7880	7880	7880	7880	0
155	20240607	184400	174717350	7880	7880	7880	7880	0
156	20240607	184300	174717350	7880	7880	7880	7880	0
157	20240607	184200	174717350	7880	7880	7880	7880	0
158	20240607	184100	174717350	7880	7880	7880	7880	0
159	20240607	184000	174717350	7880	7880	7880	7880	0
160	20240607	183900	174717350	7880	7880	7880	7880	0
161	20240607	183800	174717350	7880	7880	7880	7880	0
162	20240607	183700	174717350	7880	7880	7880	7880	0
163	20240607	183600	174717350	7880	7880	7880	7880	0
164	20240607	183500	174717350	7880	7880	7880	7880	0
165	20240607	183400	174717350	7880	7880	7880	7880	0
166	20240607	183300	174717350	7880	7880	7880	7880	0
167	20240607	183200	174717350	7880	7880	7880	7880	0
168	20240607	183100	174717350	7880	7880	7880	7880	0
169	20240607	183000	174717350	7880	7880	7880	7880	0
170	20240607	182900	174717350	7880	7880	7880	7880	0
171	20240607	182800	174717350	7880	7880	7880	7880	0
172	20240607	182700	174717350	7880	7880	7880	7880	0
173	20240607	182600	174717350	7880	7880	7880	7880	0
174	20240607	182500	174717350	7880	7880	7880	7880	0
175	20240607	182400	174717350	7880	7880	7880	7880	0
176	20240607	182300	174717350	7880	7880	7880	7880	0
177	20240607	182200	174717350	7880	7880	7880	7880	0
178	20240607	182100	174717350	7880	7880	7880	7880	0
179	20240607	182000	174717350	7880	7880	7880	7880	0
180	20240607	181900	174717350	7880	7880	7880	7880	0
181	20240607	181800	174717350	7880	7880	7880	7880	0
182	20240607	181700	174717350	7880	7880	7880	7880	390
183	20240607	181600	174717350	7880	7880	7880	7880	0
184	20240607	181500	174717350	7880	7880	7880	7880	0
185	20240607	181400	174717350	7880	7880	7880	7880	0
186	20240607	181300	174717350	7880	7880	7880	7880	0
187	20240607	181200	174717350	7880	7880	7880	7880	0
188	20240607	181100	174717350	7880	7880	7880	7880	0
189	20240607	181000	174717350	7880	7880	7880	7880	0
190	20240607	180900	174717350	7880	7880	7880	7880	0
191	20240607	180800	174717350	7880	7880	7880	7880	0
192	20240607	180700	174717350	7880	7880	7880	7880	0
193	20240607	180600	174717350	7880	7880	7880	7880	0
194	20240607	180500	174717350	7880	7880	7880	7880	0
195	20240607	180400	174717350	7880	7880	7880	7880	0
196	20240607	180300	174717350	7880	7880	7880	7880	0
197	20240607	180200	174717350	7880	7880	7880	7880	0
198	20240607	180100	174717350	7880	7880	7880	7880	0
199	20240607	180000	174717350	7880	7880	7880	7880	0
200	20240607	175900	174717350	7880	7880	7880	7880	0
201	20240607	175800	174717350	7880	7880	7880	7880	0
202	20240607	175700	174717350	7880	7880	7880	7880	0
203	20240607	175600	174717350	7880	7880	7880	7880	0
204	20240607	175500	174717350	7880	7880	7880	7880	0
205	20240607	175400	174717350	7880	7880	7880	7880	0
206	20240607	175300	174717350	7880	7880	7880	7880	0
207	20240607	175200	174717350	7880	7880	7880	7880	0
208	20240607	175100	174717350	7880	7880	7880	7880	0
209	20240607	175000	174717350	7880	7880	7880	7880	0
210	20240607	174900	174717350	7880	7880	7880	7880	0
211	20240607	174800	174717350	7880	7880	7880	7880	0
212	20240607	174700	174717350	7880	7880	7880	7880	390
213	20240607	174600	174717350	7880	7880	7880	7880	0
214	20240607	174500	174717350	7880	7880	7880	7880	0
215	20240607	174400	174717350	7880	7880	7880	7880	0
216	20240607	174300	174717350	7880	7880	7880	7880	0
217	20240607	174200	174717350	7880	7880	7880	7880	0
218	20240607	174100	174717350	7880	7880	7880	7880	0
219	20240607	174000	174717350	7880	7880	7880	7880	0
220	20240607	173900	174717350	7880	7880	7880	7880	0
221	20240607	173800	174717350	7880	7880	7880	7880	0
222	20240607	173700	174717350	7880	7880	7880	7880	0
223	20240607	173600	174717350	7880	7880	7880	7880	0
224	20240607	173500	174717350	7880	7880	7880	7880	0
225	20240607	173400	174717350	7880	7880	7880	7880	0
226	20240607	173300	174717350	7880	7880	7880	7880	0
227	20240607	173200	174717350	7880	7880	7880	7880	0
228	20240607	173100	174717350	7880	7880	7880	7880	0
229	20240607	173000	174717350	7880	7880	7880	7880	0
230	20240607	172900	174717350	7880	7880	7880	7880	0
231	20240607	172800	174717350	7880	7880	7880	7880	0
232	20240607	172700	174717350	7880	7880	7880	7880	0
233	20240607	172600	174717350	7880	7880	7880	7880	0
234	20240607	172500	174717350	7880	7880	7880	7880	0
235	20240607	172400	174717350	7880	7880	7880	7880	0
236	20240607	172300	174717350	7880	7880	7880	7880	0
237	20240607	172200	174717350	7880	7880	7880	7880	0
238	20240607	172100	174717350	7880	7880	7880	7880	0
239	20240607	172000	174717350	7880	7880	7880	7880	0
240	20240607	171900	174717350	7880	7880	7880	7880	0
241	20240607	171800	174717350	7880	7880	7880	7880	0
242	20240607	171700	174717350	7880	7880	7880	7880	390
243	20240607	171600	174717350	7880	7880	7880	7880	0
244	20240607	171500	174717350	7880	7880	7880	7880	0
245	20240607	171400	174717350	7880	7880	7880	7880	0
246	20240607	171300	174717350	7880	7880	7880	7880	0
247	20240607	171200	174717350	7880	7880	7880	7880	0
248	20240607	171100	174717350	7880	7880	7880	7880	0
249	20240607	171000	174717350	7880	7880	7880	7880	0
250	20240607	170900	174717350	7880	7880	7880	7880	0
251	20240607	170800	174717350	7880	7880	7880	7880	0
252	20240607	170700	174717350	7880	7880	7880	7880	0
253	20240607	170600	174717350	7880	7880	7880	7880	0
254	20240607	170500	174717350	7880	7880	7880	7880	0
255	20240607	170400	174717350	7880	7880	7880	7880	0
256	20240607	170300	174717350	7880	7880	7880	7880	0
257	20240607	170200	174717350	7880	7880	7880	7880	0
258	20240607	170100	174717350	7880	7880	7880	7880	0
259	20240607	170000	174717350	7880	7880	7880	7880	0
260	20240607	165900	174717350	7880	7880	7880	7880	0
261	20240607	165800	174717350	7880	7880	7880	7880	0
262	20240607	165700	174717350	7880	7880	7880	7880	0
263	20240607	165600	174717350	7880	7880	7880	7880	0
264	20240607	165500	174717350	7880	7880	7880	7880	0
265	20240607	165400	174717350	7880	7880	7880	7880	0
266	20240607	165300	174717350	7880	7880	7880	7880	0
267	20240607	165200	174717350	7880	7880	7880	7880	0
268	20240607	165100	174717350	7880	7880	7880	7880	0
269	20240607	165000	174717350	7880	7880	7880	7880	0
270	20240607	164900	174717350	7880	7880	7880	7880	0
271	20240607	164800	174717350	7880	7880	7880	7880	0
272	20240607	164700	174717350	7880	7880	7880	7880	390
273	20240607	164600	174717350	7880	7880	7880	7880	0
274	20240607	164500	174717350	7880	7880	7880	7880	0
275	20240607	164400	174717350	7880	7880	7880	7880	0
276	20240607	164300	174717350	7880	7880	7880	7880	0
277	20240607	164200	174717350	7880	7880	7880	7880	0
278	20240607	164100	174717350	7880	7880	7880	7880	0
279	20240607	164000	174717350	7880	7880	7880	7880	0
280	20240607	163900	174717350	7880	7880	7880	7880	0
281	20240607	163800	174717350	7880	7880	7880	7880	0
282	20240607	163700	174717350	7880	7880	7880	7880	0
283	20240607	163600	174717350	7880	7880	7880	7880	0
284	20240607	163500	174717350	7880	7880	7880	7880	0
285	20240607	163400	174717350	7880	7880	7880	7880	0
286	20240607	163300	174717350	7880	7880	7880	7880	0
287	20240607	163200	174717350	7880	7880	7880	7880	0
288	20240607	163100	174717350	7880	7880	7880	7880	0
289	20240607	163000	174717350	7880	7880	7880	7880	0
290	20240607	162900	174717350	7880	7880	7880	7880	0
291	20240607	162800	174717350	7880	7880	7880	7880	0
292	20240607	162700	174717350	7880	7880	7880	7880	0
293	20240607	162600	174717350	7880	7880	7880	7880	0
294	20240607	162500	174717350	7880	7880	7880	7880	0
295	20240607	162400	174717350	7880	7880	7880	7880	0
296	20240607	162300	174717350	7880	7880	7880	7880	0
297	20240607	162200	174717350	7880	7880	7880	7880	0
298	20240607	162100	174717350	7880	7880	7880	7880	0
299	20240607	162000	174717350	7880	7880	7880	7880	0
300	20240607	161900	174717350	7880	7880	7880	7880	0
301	20240607	161800	174717350	7880	7880	7880	7880	0
302	20240607	161700	174717350	7880	7880	7880	7880	390
303	20240607	161600	174717350	7880	7880	7880	7880	0
304	20240607	161500	174717350	7880	7880	7880	7880	0
305	20240607	161400	174717350	7880	7880	7880	7880	0
306	20240607	161300	174717350	7880	7880	7880	7880	0
307	20240607	161200	174717350	7880	7880	7880	7880	0
308	20240607	161100	174717350	7880	7880	7880	7880	0
309	20240607	161000	174717350	7880	7880	7880	7880	0
310	20240607	160900	174717350	7880	7880	7880	7880	0
311	20240607	160800	174717350	7880	7880	7880	7880	0
312	20240607	160700	174717350	7880	7880	7880	7880	0
313	20240607	160600	174717350	7880	7880	7880	7880	0
314	20240607	160500	174717350	7880	7880	7880	7880	0
315	20240607	160400	174717350	7880	7880	7880	7880	0
316	20240607	160300	174717350	7880	7880	7880	7880	0
317	20240607	160200	174717350	7880	7880	7880	7880	0
318	20240607	160100	174717350	7880	7880	7880	7880	0
319	20240607	160000	174717350	7880	7880	7880	7880	0
320	20240607	155900	174717350	7880	7880	7880	7880	0
321	20240607	155800	174717350	7880	7880	7880	7880	0
322	20240607	155700	174717350	7880	7880	7880	7880	0
323	20240607	155600	174717350	7880	7880	7880	7880	0
324	20240607	155500	174717350	7880	7880	7880	7880	0
325	20240607	155400	174717350	7880	7880	7880	7880	0
326	20240607	155300	174717350	7880	7880	7880	7880	0
327	20240607	155200	174717350	7880	7880	7880	7880	0
328	20240607	155100	174717350	7880	7880	7880	7880	0
329	20240607	155000	174717350	7880	7880	7880	7880	0
330	20240607	154900	174717350	7880	7880	7880	7880	0
331	20240607	154800	174717350	7880	7880	7880	7880	0
332	20240607	154700	174717350	7880	7880	7880	7880	390
333	20240607	154600	174717350	7880	7880	7880	7880	0
334	20240607	154500	174717350	7880	7880	7880	7880	0
335	20240607	154400	174717350	7880	7880	7880	7880	0
336	20240607	154300	174717350	7880	7880	7880	7880	0
337	20240607	154200	174717350	7880	7880	7880	7880	0
338	20240607	154100	174717350	7880	7880	7880	7880	0
339	20240607	154000	174717350	7880	7880	7880	7880	0
340	20240607	153900	174717350	7880	7880	7880	7880	0
341	20240607	153800	174717350	7880	7880	7880	7880	0
342	20240607	153700	174717350	7880	7880	7880	7880	0
343	20240607	153600	174717350	7880	7880	7880	7880	0
344	20240607	153500	174717350	7880	7880	7880	7880	0
345	20240607	153400	174717350	7880	7880	7880	7880	0
346	20240607	153300	174717350	7880	7880	7880	7880	0
347	20240607	153200	174717350	7880	7880	7880	7880	0
348	20240607	153100	174717350	7880	7880	7880	7880	0
349	20240607	153000	174717350	7880	7880	7880	7880	390
350	20240607	152900	171644150	7880	7880	7880	7880	0
351	20240607	152800	171644150	7880	7880	7880	7880	0
352	20240607	152700	171644150	7880	7880	7880	7880	0
353	20240607	152600	171644150	7880	7880	7880	7880	0
354	20240607	152500	171644150	7880	7880	7880	7880	0
355	20240607	152400	171644150	7880	7880	7880	7880	0
356	20240607	152300	171644150	7880	7880	7880	7880	0
357	20240607	152200	171644150	7880	7880	7880	7880	0
358	20240607	152100	171644150	7880	7880	7880	7880	0
359	20240607	152000	171644150	7880	7880	7880	7880	0
360	20240607	151900	171644150	7880	7820	7880	7820	148
361	20240607	151800	170486730	7880	7880	7880	7880	1
362	20240607	151700	170478850	7820	7820	7820	7820	1
363	20240607	151600	170471030	7820	7820	7830	7820	483
364	20240607	151500	166693960	7830	7830	7830	7830	1
365	20240607	151400	166686130	7890	7890	7890	7890	0
366	20240607	151300	166686130	7890	7890	7890	7890	0
367	20240607	151200	166686130	7890	7820	7890	7820	41
368	20240607	151100	166363840	7820	7820	7820	7820	0
369	20240607	151000	166363840	7820	7820	7820	7820	0
370	20240607	150900	166363840	7820	7820	7820	7820	4
371	20240607	150800	166332560	7810	7830	7830	7810	571
372	20240607	150700	161871450	7890	7890	7890	7890	0
373	20240607	150600	161871450	7890	7890	7890	7890	0
374	20240607	150500	161871450	7890	7890	7890	7890	0
375	20240607	150400	161871450	7890	7890	7890	7890	0
376	20240607	150300	161871450	7890	7880	7890	7880	17
377	20240607	150200	161737430	7880	7880	7880	7880	1
378	20240607	150100	161729550	7810	7810	7810	7810	0
379	20240607	150000	161729550	7810	7810	7810	7810	0
380	20240607	145900	161729550	7810	7810	7810	7810	0
381	20240607	145800	161729550	7810	7810	7810	7810	0
382	20240607	145700	161729550	7810	7860	7860	7810	2583
383	20240607	145600	141512620	7860	7860	7860	7860	0
384	20240607	145500	141512620	7860	7860	7860	7860	103
385	20240607	145400	140703040	7850	7850	7850	7850	0
386	20240607	145300	140703040	7850	7850	7850	7850	0
387	20240607	145200	140703040	7850	7850	7850	7850	5
388	20240607	145100	140663790	7880	7880	7880	7880	0
389	20240607	145000	140663790	7880	7880	7880	7880	0
390	20240607	144900	140663790	7880	7880	7880	7880	3
391	20240607	144800	140640150	7840	7840	7840	7840	100
392	20240607	144700	139856150	7840	7840	7840	7840	0
393	20240607	144600	139856150	7840	7840	7840	7840	0
394	20240607	144500	139856150	7840	7840	7840	7840	24
395	20240607	144400	139667990	7850	7850	7850	7850	0
396	20240607	144300	139667990	7850	7850	7850	7850	0
397	20240607	144200	139667990	7850	7850	7850	7850	0
398	20240607	144100	139667990	7850	7850	7850	7850	0
399	20240607	144000	139667990	7850	7850	7850	7850	0
400	20240607	143900	139667990	7850	7850	7850	7850	0
401	20240607	143800	139667990	7850	7850	7850	7850	83
402	20240607	143700	139016440	7850	7850	7850	7850	16
403	20240607	143600	138890840	7850	7850	7850	7850	0
404	20240607	143500	138890840	7850	7850	7850	7850	0
405	20240607	143400	138890840	7850	7850	7850	7850	0
406	20240607	143300	138890840	7850	7850	7850	7850	0
407	20240607	143200	138890840	7850	7850	7850	7850	0
408	20240607	143100	138890840	7850	7850	7850	7850	0
409	20240607	143000	138890840	7850	7850	7850	7850	0
410	20240607	142900	138890840	7850	7850	7850	7850	0
411	20240607	142800	138890840	7850	7850	7850	7840	395
412	20240607	142700	135792810	7850	7850	7850	7850	0
413	20240607	142600	135792810	7850	7850	7850	7850	0
414	20240607	142500	135792810	7850	7850	7850	7850	0
415	20240607	142400	135792810	7850	7850	7850	7850	0
416	20240607	142300	135792810	7850	7850	7850	7850	0
417	20240607	142200	135792810	7850	7850	7850	7850	0
418	20240607	142100	135792810	7850	7850	7850	7850	0
419	20240607	142000	135792810	7850	7850	7850	7850	75
420	20240607	141900	135204060	7850	7850	7850	7850	0
421	20240607	141800	135204060	7850	7850	7850	7850	0
422	20240607	141700	135204060	7850	7850	7850	7850	0
423	20240607	141600	135204060	7850	7850	7850	7850	0
424	20240607	141500	135204060	7850	7850	7850	7850	0
425	20240607	141400	135204060	7850	7850	7850	7850	0
426	20240607	141300	135204060	7850	7850	7850	7850	0
427	20240607	141200	135204060	7850	7850	7850	7850	0
428	20240607	141100	135204060	7850	7850	7850	7850	0
429	20240607	141000	135204060	7850	7850	7850	7850	0
430	20240607	140900	135204060	7850	7850	7850	7850	0
431	20240607	140800	135204060	7850	7850	7850	7850	0
432	20240607	140700	135204060	7850	7850	7850	7850	0
433	20240607	140600	135204060	7850	7850	7850	7850	3
434	20240607	140500	135180510	7880	7880	7880	7880	0
435	20240607	140400	135180510	7880	7880	7880	7880	0
436	20240607	140300	135180510	7880	7860	7880	7860	12
437	20240607	140200	135086150	7840	7840	7840	7840	0
438	20240607	140100	135086150	7840	7840	7840	7840	0
439	20240607	140000	135086150	7840	7840	7840	7840	0
440	20240607	135900	135086150	7840	7840	7840	7840	0
441	20240607	135800	135086150	7840	7840	7840	7840	28
442	20240607	135700	134866630	7860	7860	7860	7860	0
443	20240607	135600	134866630	7860	7860	7860	7860	0
444	20240607	135500	134866630	7860	7860	7860	7860	0
445	20240607	135400	134866630	7860	7860	7860	7860	10
446	20240607	135300	134788030	7840	7860	7860	7840	35
447	20240607	135200	134513430	7850	7850	7850	7850	8
448	20240607	135100	134450630	7840	7840	7840	7840	0
449	20240607	135000	134450630	7840	7840	7840	7840	0
450	20240607	134900	134450630	7840	7840	7840	7840	0
451	20240607	134800	134450630	7840	7840	7840	7840	0
452	20240607	134700	134450630	7840	7840	7840	7840	0
453	20240607	134600	134450630	7840	7840	7840	7840	0
454	20240607	134500	134450630	7840	7840	7840	7840	0
455	20240607	134400	134450630	7840	7840	7840	7840	0
456	20240607	134300	134450630	7840	7840	7840	7840	0
457	20240607	134200	134450630	7840	7840	7840	7840	0
458	20240607	134100	134450630	7840	7840	7840	7840	0
459	20240607	134000	134450630	7840	7840	7840	7840	0
460	20240607	133900	134450630	7840	7850	7880	7840	239
461	20240607	133800	132575820	7880	7880	7880	7880	0
462	20240607	133700	132575820	7880	7880	7880	7880	0
463	20240607	133600	132575820	7880	7880	7880	7880	0
464	20240607	133500	132575820	7880	7880	7880	7880	0
465	20240607	133400	132575820	7880	7880	7880	7880	0
466	20240607	133300	132575820	7880	7880	7880	7880	0
467	20240607	133200	132575820	7880	7880	7880	7880	0
468	20240607	133100	132575820	7880	7880	7880	7880	0
469	20240607	133000	132575820	7880	7880	7880	7880	0
470	20240607	132900	132575820	7880	7880	7880	7880	5
471	20240607	132800	132536420	7850	7850	7850	7850	0
472	20240607	132700	132536420	7850	7850	7850	7850	0
473	20240607	132600	132536420	7850	7850	7850	7850	0
474	20240607	132500	132536420	7850	7850	7850	7850	7
475	20240607	132400	132481470	7880	7880	7880	7880	0
476	20240607	132300	132481470	7880	7860	7880	7860	408
477	20240607	132200	129266960	7830	7830	7830	7830	0
478	20240607	132100	129266960	7830	7830	7830	7830	0
479	20240607	132000	129266960	7830	7830	7830	7830	0
480	20240607	131900	129266960	7830	7830	7830	7830	0
481	20240607	131800	129266960	7830	7830	7830	7830	0
482	20240607	131700	129266960	7830	7830	7830	7830	0
483	20240607	131600	129266960	7830	7830	7830	7830	0
484	20240607	131500	129266960	7830	7830	7830	7830	0
485	20240607	131400	129266960	7830	7830	7830	7830	0
486	20240607	131300	129266960	7830	7830	7830	7830	0
487	20240607	131200	129266960	7830	7830	7830	7830	0
488	20240607	131100	129266960	7830	7830	7830	7830	0
489	20240607	131000	129266960	7830	7830	7830	7830	0
490	20240607	130900	129266960	7830	7830	7830	7830	0
491	20240607	130800	129266960	7830	7830	7830	7830	0
492	20240607	130700	129266960	7830	7830	7830	7830	0
493	20240607	130600	129266960	7830	7830	7830	7830	0
494	20240607	130500	129266960	7830	7830	7830	7830	0
495	20240607	130400	129266960	7830	7830	7830	7830	0
496	20240607	130300	129266960	7830	7830	7830	7830	300
497	20240607	130200	126917960	7830	7830	7830	7830	150
498	20240607	130100	125743460	7830	7830	7830	7830	0
499	20240607	130000	125743460	7830	7830	7830	7830	220
500	20240607	125900	124020860	7830	7830	7830	7830	0
501	20240607	125800	124020860	7830	7830	7830	7830	0
502	20240607	125700	124020860	7830	7840	7840	7830	96
503	20240607	125600	123269100	7850	7850	7850	7850	0
504	20240607	125500	123269100	7850	7850	7850	7850	1
505	20240607	125400	123261250	7850	7850	7850	7850	0
506	20240607	125300	123261250	7850	7850	7850	7850	3
507	20240607	125200	123237700	7850	7850	7850	7850	0
508	20240607	125100	123237700	7850	7850	7850	7850	0
509	20240607	125000	123237700	7850	7850	7850	7850	0
510	20240607	124900	123237700	7850	7850	7850	7850	8
511	20240607	124800	123174900	7850	7850	7850	7850	0
512	20240607	124700	123174900	7850	7850	7850	7850	0
513	20240607	124600	123174900	7850	7850	7850	7850	0
514	20240607	124500	123174900	7850	7850	7850	7850	2
515	20240607	124400	123159200	7850	7850	7850	7850	0
516	20240607	124300	123159200	7850	7850	7850	7850	0
517	20240607	124200	123159200	7850	7850	7850	7850	522
518	20240607	124100	119061500	7850	7850	7850	7850	0
519	20240607	124000	119061500	7850	7850	7850	7850	0
520	20240607	123900	119061500	7850	7850	7850	7850	0
521	20240607	123800	119061500	7850	7850	7850	7850	0
522	20240607	123700	119061500	7850	7850	7850	7850	2
523	20240607	123600	119045800	7800	7800	7800	7800	0
524	20240607	123500	119045800	7800	7800	7800	7800	0
525	20240607	123400	119045800	7800	7800	7800	7800	0
526	20240607	123300	119045800	7800	7800	7800	7800	0
527	20240607	123200	119045800	7800	7800	7800	7800	0
528	20240607	123100	119045800	7800	7800	7800	7800	0
529	20240607	123000	119045800	7800	7800	7800	7800	0
530	20240607	122900	119045800	7800	7800	7800	7800	0
531	20240607	122800	119045800	7800	7800	7800	7800	0
532	20240607	122700	119045800	7800	7810	7810	7800	1207
533	20240607	122600	109630870	7810	7830	7830	7810	1000
534	20240607	122500	101815260	7830	7830	7830	7830	110
535	20240607	122400	100953960	7840	7840	7840	7840	0
536	20240607	122300	100953960	7840	7840	7840	7840	0
537	20240607	122200	100953960	7840	7840	7840	7840	0
538	20240607	122100	100953960	7840	7840	7840	7840	0
539	20240607	122000	100953960	7840	7840	7840	7840	10
540	20240607	121900	100875560	7840	7840	7840	7840	0
541	20240607	121800	100875560	7840	7840	7840	7840	50
542	20240607	121700	100483560	7840	7840	7840	7840	0
543	20240607	121600	100483560	7840	7840	7840	7840	0
544	20240607	121500	100483560	7840	7840	7840	7840	0
545	20240607	121400	100483560	7840	7840	7840	7840	0
546	20240607	121300	100483560	7840	7840	7840	7840	0
547	20240607	121200	100483560	7840	7840	7840	7840	0
548	20240607	121100	100483560	7840	7840	7840	7840	0
549	20240607	121000	100483560	7840	7830	7840	7830	31
550	20240607	120900	100240820	7830	7830	7830	7830	0
551	20240607	120800	100240820	7830	7830	7830	7830	20
552	20240607	120700	100084220	7840	7840	7840	7840	0
553	20240607	120600	100084220	7840	7840	7840	7840	39
554	20240607	120500	99778460	7840	7840	7840	7840	81
555	20240607	120400	99143420	7840	7840	7840	7840	0
556	20240607	120300	99143420	7840	7840	7840	7840	0
557	20240607	120200	99143420	7840	7840	7840	7840	100
558	20240607	120100	98359420	7840	7840	7840	7840	0
559	20240607	120000	98359420	7840	7840	7840	7840	0
560	20240607	115900	98359420	7840	7840	7840	7840	0
561	20240607	115800	98359420	7840	7840	7840	7840	0
562	20240607	115700	98359420	7840	7840	7840	7840	0
563	20240607	115600	98359420	7840	7840	7840	7840	0
564	20240607	115500	98359420	7840	7840	7840	7840	0
565	20240607	115400	98359420	7840	7840	7840	7840	0
566	20240607	115300	98359420	7840	7840	7840	7840	0
567	20240607	115200	98359420	7840	7840	7840	7840	0
568	20240607	115100	98359420	7840	7840	7840	7840	0
569	20240607	115000	98359420	7840	7840	7840	7840	3
570	20240607	114900	98335900	7820	7820	7820	7820	0
571	20240607	114800	98335900	7820	7820	7820	7820	0
572	20240607	114700	98335900	7820	7820	7820	7820	0
573	20240607	114600	98335900	7820	7820	7820	7820	0
574	20240607	114500	98335900	7820	7820	7820	7820	0
575	20240607	114400	98335900	7820	7820	7820	7820	0
576	20240607	114300	98335900	7820	7820	7820	7820	0
577	20240607	114200	98335900	7820	7820	7820	7820	0
578	20240607	114100	98335900	7820	7820	7820	7820	0
579	20240607	114000	98335900	7820	7820	7820	7820	0
580	20240607	113900	98335900	7820	7840	7840	7820	1000
581	20240607	113800	90515800	7840	7840	7840	7840	0
582	20240607	113700	90515800	7840	7840	7840	7840	27
583	20240607	113600	90304120	7830	7830	7830	7830	0
584	20240607	113500	90304120	7830	7860	7860	7830	85
585	20240607	113400	89638530	7880	7880	7880	7880	0
586	20240607	113300	89638530	7880	7880	7880	7880	0
587	20240607	113200	89638530	7880	7840	7880	7820	947
588	20240607	113100	82228010	7850	7850	7850	7850	0
589	20240607	113000	82228010	7850	7850	7850	7850	0
590	20240607	112900	82228010	7850	7850	7850	7850	0
591	20240607	112800	82228010	7850	7850	7850	7850	0
592	20240607	112700	82228010	7850	7850	7850	7850	135
593	20240607	112600	81168260	7850	7860	7860	7850	243
594	20240607	112500	79259440	7880	7880	7880	7880	0
595	20240607	112400	79259440	7880	7880	7880	7880	8
596	20240607	112300	79196400	7860	7860	7860	7860	1
597	20240607	112200	79188540	7860	7860	7860	7860	0
598	20240607	112100	79188540	7860	7860	7860	7860	1
599	20240607	112000	79180680	7860	7860	7860	7860	4
600	20240607	111900	79149240	7860	7860	7860	7860	0
601	20240607	111800	79149240	7860	7860	7860	7860	116
602	20240607	111700	78237480	7860	7860	7860	7860	251
603	20240607	111600	76264620	7880	7880	7880	7880	1
604	20240607	111500	76256740	7880	7880	7880	7880	0
605	20240607	111400	76256740	7880	7880	7880	7880	0
606	20240607	111300	76256740	7880	7880	7880	7880	1
607	20240607	111200	76248860	7860	7860	7860	7860	0
608	20240607	111100	76248860	7860	7860	7860	7860	0
609	20240607	111000	76248860	7860	7860	7860	7860	0
610	20240607	110900	76248860	7860	7860	7860	7860	0
611	20240607	110800	76248860	7860	7860	7860	7860	180
612	20240607	110700	74834060	7890	7890	7890	7890	0
613	20240607	110600	74834060	7890	7890	7890	7890	0
614	20240607	110500	74834060	7890	7890	7890	7890	0
615	20240607	110400	74834060	7890	7890	7890	7890	0
616	20240607	110300	74834060	7890	7890	7890	7890	63
617	20240607	110200	74336990	7890	7890	7890	7890	0
618	20240607	110100	74336990	7890	7890	7890	7890	0
619	20240607	110000	74336990	7890	7890	7890	7890	0
620	20240607	105900	74336990	7890	7890	7890	7890	1
621	20240607	105800	74329100	7860	7860	7860	7860	17
622	20240607	105700	74195480	7870	7870	7870	7870	84
623	20240607	105600	73534400	7870	7870	7870	7870	0
624	20240607	105500	73534400	7870	7870	7870	7870	0
625	20240607	105400	73534400	7870	7870	7870	7870	0
626	20240607	105300	73534400	7870	7870	7870	7870	1
627	20240607	105200	73526530	7890	7890	7890	7890	10
628	20240607	105100	73447630	7890	7890	7890	7890	0
629	20240607	105000	73447630	7890	7890	7890	7890	0
630	20240607	104900	73447630	7890	7890	7890	7890	0
631	20240607	104800	73447630	7890	7890	7890	7890	0
632	20240607	104700	73447630	7890	7890	7890	7890	1
633	20240607	104600	73439740	7870	7870	7870	7870	0
634	20240607	104500	73439740	7870	7870	7870	7870	0
635	20240607	104400	73439740	7870	7870	7870	7870	0
636	20240607	104300	73439740	7870	7870	7870	7870	0
637	20240607	104200	73439740	7870	7870	7870	7870	0
638	20240607	104100	73439740	7870	7870	7870	7870	0
639	20240607	104000	73439740	7870	7870	7870	7870	0
640	20240607	103900	73439740	7870	7870	7870	7870	24
641	20240607	103800	73250860	7880	7880	7880	7880	0
642	20240607	103700	73250860	7880	7880	7880	7880	0
643	20240607	103600	73250860	7880	7880	7880	7880	0
644	20240607	103500	73250860	7880	7880	7880	7880	255
645	20240607	103400	71241460	7890	7890	7890	7890	6
646	20240607	103300	71194120	7890	7890	7890	7890	20
647	20240607	103200	71036320	7880	7880	7880	7880	0
648	20240607	103100	71036320	7880	7880	7880	7880	130
649	20240607	103000	70011920	7870	7870	7870	7870	90
650	20240607	102900	69303620	7870	7870	7870	7870	0
651	20240607	102800	69303620	7870	7870	7870	7870	0
652	20240607	102700	69303620	7870	7870	7870	7870	0
653	20240607	102600	69303620	7870	7870	7870	7870	0
654	20240607	102500	69303620	7870	7870	7870	7870	0
655	20240607	102400	69303620	7870	7870	7870	7870	0
656	20240607	102300	69303620	7870	7870	7870	7870	368
657	20240607	102200	66407460	7890	7890	7890	7890	0
658	20240607	102100	66407460	7890	7890	7890	7890	0
659	20240607	102000	66407460	7890	7890	7890	7890	0
660	20240607	101900	66407460	7890	7890	7890	7890	0
661	20240607	101800	66407460	7890	7890	7890	7890	0
662	20240607	101700	66407460	7890	7890	7890	7890	2
663	20240607	101600	66391680	7870	7870	7870	7870	85
664	20240607	101500	65722730	7880	7880	7880	7880	257
665	20240607	101400	63697570	7900	7900	7900	7900	0
666	20240607	101300	63697570	7900	7900	7900	7900	50
667	20240607	101200	63302570	7900	7900	7900	7900	0
668	20240607	101100	63302570	7900	7900	7900	7900	0
669	20240607	101000	63302570	7900	7900	7900	7900	0
670	20240607	100900	63302570	7900	7900	7900	7900	0
671	20240607	100800	63302570	7900	7900	7900	7900	4
672	20240607	100700	63270970	7930	7930	7930	7930	0
673	20240607	100600	63270970	7930	7930	7930	7930	0
674	20240607	100500	63270970	7930	7920	7930	7920	2
675	20240607	100400	63255120	7920	7920	7920	7920	0
676	20240607	100300	63255120	7920	7920	7920	7920	10
677	20240607	100200	63175920	7920	7920	7920	7920	0
678	20240607	100100	63175920	7920	7920	7920	7920	0
679	20240607	100000	63175920	7920	7860	7920	7850	456
680	20240607	095900	59572490	7900	7900	7900	7900	0
681	20240607	095800	59572490	7900	7900	7900	7900	1
682	20240607	095700	59564590	7910	7910	7910	7910	0
683	20240607	095600	59564590	7910	7910	7910	7910	0
684	20240607	095500	59564590	7910	7910	7910	7910	0
685	20240607	095400	59564590	7910	7910	7910	7910	0
686	20240607	095300	59564590	7910	7910	7910	7910	0
687	20240607	095200	59564590	7910	7910	7910	7910	0
688	20240607	095100	59564590	7910	7910	7910	7910	100
689	20240607	095000	58773590	7910	7910	7910	7910	0
690	20240607	094900	58773590	7910	7910	7910	7910	0
691	20240607	094800	58773590	7910	7910	7910	7910	0
692	20240607	094700	58773590	7910	7910	7910	7910	1
693	20240607	094600	58765680	7870	7870	7870	7870	1
694	20240607	094500	58757810	7920	7920	7920	7920	0
695	20240607	094400	58757810	7920	7920	7920	7920	1
696	20240607	094300	58749890	7910	7910	7910	7910	0
697	20240607	094200	58749890	7910	7910	7910	7910	0
698	20240607	094100	58749890	7910	7850	7910	7850	2952
699	20240607	094000	35547040	7850	7850	7850	7850	158
700	20240607	093900	34306740	7850	7850	7850	7850	362
701	20240607	093800	31465040	7850	7850	7850	7850	0
702	20240607	093700	31465040	7850	7850	7890	7810	2927
703	20240607	093600	8522270	7890	7890	7890	7890	0
704	20240607	093500	8522270	7890	7890	7890	7890	0
705	20240607	093400	8522270	7890	7890	7890	7890	0
706	20240607	093300	8522270	7890	7890	7890	7890	1
707	20240607	093200	8514380	7910	7910	7910	7910	0
708	20240607	093100	8514380	7910	7910	7910	7910	0
709	20240607	093000	8514380	7910	7910	7910	7910	0
710	20240607	092900	8514380	7910	7910	7910	7910	0
711	20240607	092800	8514380	7910	7870	7910	7830	197
712	20240607	092700	6967280	7910	7910	7910	7910	0
713	20240607	092600	6967280	7910	7910	7910	7910	1
714	20240607	092500	6959370	7880	7880	7880	7880	0
715	20240607	092400	6959370	7880	7880	7880	7880	0
716	20240607	092300	6959370	7880	7880	7880	7880	2
717	20240607	092200	6943610	7910	7890	7910	7890	102
718	20240607	092100	6137830	7900	7900	7900	7900	50
719	20240607	092000	5742830	7910	7910	7910	7910	0
720	20240607	091900	5742830	7910	7910	7910	7910	0
721	20240607	091800	5742830	7910	7910	7910	7910	0
722	20240607	091700	5742830	7910	7910	7910	7910	0
723	20240607	091600	5742830	7910	7910	7910	7910	1
724	20240607	091500	5734920	7910	7910	7910	7910	45
725	20240607	091400	5378970	7920	7920	7920	7920	0
726	20240607	091300	5378970	7920	7920	7920	7920	0
727	20240607	091200	5378970	7920	7920	7920	7920	10
728	20240607	091100	5299770	7930	7930	7930	7930	0
729	20240607	091000	5299770	7930	7930	7930	7930	17
730	20240607	090900	5164960	7930	7920	7930	7920	247
731	20240607	090800	3207530	7920	7920	7920	7920	0
732	20240607	090700	3207530	7920	7920	7920	7920	0
733	20240607	090600	3207530	7920	7980	7980	7920	42
734	20240607	090500	2873390	7980	7980	7980	7980	0
735	20240607	090400	2873390	7980	7980	7980	7980	1
736	20240607	090300	2865410	7900	7900	7900	7900	1
737	20240607	090200	2857510	7940	7940	7940	7940	20
738	20240607	090100	2698710	8000	7990	8000	7990	56
739	20240607	090000	2251010	7940	8000	8000	7940	282