KissMeData/030960/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	191200	63869910	9370	9370	9370	9370	93
3	20240617	191100	63869910	9370	9370	9370	9370	0
4	20240617	191000	63869910	9370	9370	9370	9370	0
5	20240617	190900	63869910	9370	9370	9370	9370	0
6	20240617	190800	63869910	9370	9370	9370	9370	0
7	20240617	190700	63869910	9370	9370	9370	9370	0
8	20240617	190600	63869910	9370	9370	9370	9370	0
9	20240617	190500	63869910	9370	9370	9370	9370	0
10	20240617	190400	63869910	9370	9370	9370	9370	0
11	20240617	190300	63869910	9370	9370	9370	9370	0
12	20240617	190200	63869910	9370	9370	9370	9370	0
13	20240617	190100	63869910	9370	9370	9370	9370	0
14	20240617	190000	63869910	9370	9370	9370	9370	0
15	20240617	185900	63869910	9370	9370	9370	9370	0
16	20240617	185800	63869910	9370	9370	9370	9370	0
17	20240617	185700	63869910	9370	9370	9370	9370	0
18	20240617	185600	63869910	9370	9370	9370	9370	0
19	20240617	185500	63869910	9370	9370	9370	9370	0
20	20240617	185400	63869910	9370	9370	9370	9370	0
21	20240617	185300	63869910	9370	9370	9370	9370	0
22	20240617	185200	63869910	9370	9370	9370	9370	0
23	20240617	185100	63869910	9370	9370	9370	9370	0
24	20240617	185000	63869910	9370	9370	9370	9370	0
25	20240617	184900	63869910	9370	9370	9370	9370	0
26	20240617	184800	63869910	9370	9370	9370	9370	0
27	20240617	184700	63869910	9370	9370	9370	9370	0
28	20240617	184600	63869910	9370	9370	9370	9370	0
29	20240617	184500	63869910	9370	9370	9370	9370	0
30	20240617	184400	63869910	9370	9370	9370	9370	0
31	20240617	184300	63869910	9370	9370	9370	9370	0
32	20240617	184200	63869910	9370	9370	9370	9370	93
33	20240617	184100	63869910	9370	9370	9370	9370	0
34	20240617	184000	63869910	9370	9370	9370	9370	0
35	20240617	183900	63869910	9370	9370	9370	9370	0
36	20240617	183800	63869910	9370	9370	9370	9370	0
37	20240617	183700	63869910	9370	9370	9370	9370	0
38	20240617	183600	63869910	9370	9370	9370	9370	0
39	20240617	183500	63869910	9370	9370	9370	9370	0
40	20240617	183400	63869910	9370	9370	9370	9370	0
41	20240617	183300	63869910	9370	9370	9370	9370	0
42	20240617	183200	63869910	9370	9370	9370	9370	0
43	20240617	183100	63869910	9370	9370	9370	9370	0
44	20240617	183000	63869910	9370	9370	9370	9370	0
45	20240617	182900	63869910	9370	9370	9370	9370	0
46	20240617	182800	63869910	9370	9370	9370	9370	0
47	20240617	182700	63869910	9370	9370	9370	9370	0
48	20240617	182600	63869910	9370	9370	9370	9370	0
49	20240617	182500	63869910	9370	9370	9370	9370	0
50	20240617	182400	63869910	9370	9370	9370	9370	0
51	20240617	182300	63869910	9370	9370	9370	9370	0
52	20240617	182200	63869910	9370	9370	9370	9370	0
53	20240617	182100	63869910	9370	9370	9370	9370	0
54	20240617	182000	63869910	9370	9370	9370	9370	0
55	20240617	181900	63869910	9370	9370	9370	9370	0
56	20240617	181800	63869910	9370	9370	9370	9370	0
57	20240617	181700	63869910	9370	9370	9370	9370	0
58	20240617	181600	63869910	9370	9370	9370	9370	0
59	20240617	181500	63869910	9370	9370	9370	9370	0
60	20240617	181400	63869910	9370	9370	9370	9370	0
61	20240617	181300	63869910	9370	9370	9370	9370	0
62	20240617	181200	63869910	9370	9370	9370	9370	93
63	20240617	181100	63869910	9370	9370	9370	9370	0
64	20240617	181000	63869910	9370	9370	9370	9370	0
65	20240617	180900	63869910	9370	9370	9370	9370	0
66	20240617	180800	63869910	9370	9370	9370	9370	0
67	20240617	180700	63869910	9370	9370	9370	9370	0
68	20240617	180600	63869910	9370	9370	9370	9370	0
69	20240617	180500	63869910	9370	9370	9370	9370	0
70	20240617	180400	63869910	9370	9370	9370	9370	0
71	20240617	180300	63869910	9370	9370	9370	9370	0
72	20240617	180200	63869910	9370	9370	9370	9370	0
73	20240617	180100	63869910	9370	9370	9370	9370	0
74	20240617	180000	63869910	9370	9370	9370	9370	0
75	20240617	175900	63869910	9370	9370	9370	9370	0
76	20240617	175800	63869910	9370	9370	9370	9370	0
77	20240617	175700	63869910	9370	9370	9370	9370	0
78	20240617	175600	63869910	9370	9370	9370	9370	0
79	20240617	175500	63869910	9370	9370	9370	9370	0
80	20240617	175400	63869910	9370	9370	9370	9370	0
81	20240617	175300	63869910	9370	9370	9370	9370	0
82	20240617	175200	63869910	9370	9370	9370	9370	0
83	20240617	175100	63869910	9370	9370	9370	9370	0
84	20240617	175000	63869910	9370	9370	9370	9370	0
85	20240617	174900	63869910	9370	9370	9370	9370	0
86	20240617	174800	63869910	9370	9370	9370	9370	0
87	20240617	174700	63869910	9370	9370	9370	9370	0
88	20240617	174600	63869910	9370	9370	9370	9370	0
89	20240617	174500	63869910	9370	9370	9370	9370	0
90	20240617	174400	63869910	9370	9370	9370	9370	0
91	20240617	174300	63869910	9370	9370	9370	9370	0
92	20240617	174200	63869910	9370	9370	9370	9370	93
93	20240617	174100	63869910	9370	9370	9370	9370	0
94	20240617	174000	63869910	9370	9370	9370	9370	0
95	20240617	173900	63869910	9370	9370	9370	9370	0
96	20240617	173800	63869910	9370	9370	9370	9370	0
97	20240617	173700	63869910	9370	9370	9370	9370	0
98	20240617	173600	63869910	9370	9370	9370	9370	0
99	20240617	173500	63869910	9370	9370	9370	9370	0
100	20240617	173400	63869910	9370	9370	9370	9370	0
101	20240617	173300	63869910	9370	9370	9370	9370	0
102	20240617	173200	63869910	9370	9370	9370	9370	0
103	20240617	173100	63869910	9370	9370	9370	9370	0
104	20240617	173000	63869910	9370	9370	9370	9370	0
105	20240617	172900	63869910	9370	9370	9370	9370	0
106	20240617	172800	63869910	9370	9370	9370	9370	0
107	20240617	172700	63869910	9370	9370	9370	9370	0
108	20240617	172600	63869910	9370	9370	9370	9370	0
109	20240617	172500	63869910	9370	9370	9370	9370	0
110	20240617	172400	63869910	9370	9370	9370	9370	0
111	20240617	172300	63869910	9370	9370	9370	9370	0
112	20240617	172200	63869910	9370	9370	9370	9370	0
113	20240617	172100	63869910	9370	9370	9370	9370	0
114	20240617	172000	63869910	9370	9370	9370	9370	0
115	20240617	171900	63869910	9370	9370	9370	9370	0
116	20240617	171800	63869910	9370	9370	9370	9370	0
117	20240617	171700	63869910	9370	9370	9370	9370	0
118	20240617	171600	63869910	9370	9370	9370	9370	0
119	20240617	171500	63869910	9370	9370	9370	9370	0
120	20240617	171400	63869910	9370	9370	9370	9370	0
121	20240617	171300	63869910	9370	9370	9370	9370	0
122	20240617	171200	63869910	9370	9370	9370	9370	93
123	20240617	171100	63869910	9370	9370	9370	9370	0
124	20240617	171000	63869910	9370	9370	9370	9370	0
125	20240617	170900	63869910	9370	9370	9370	9370	0
126	20240617	170800	63869910	9370	9370	9370	9370	0
127	20240617	170700	63869910	9370	9370	9370	9370	0
128	20240617	170600	63869910	9370	9370	9370	9370	0
129	20240617	170500	63869910	9370	9370	9370	9370	0
130	20240617	170400	63869910	9370	9370	9370	9370	0
131	20240617	170300	63869910	9370	9370	9370	9370	0
132	20240617	170200	63869910	9370	9370	9370	9370	0
133	20240617	170100	63869910	9370	9370	9370	9370	0
134	20240617	170000	63869910	9370	9370	9370	9370	0
135	20240617	165900	63869910	9370	9370	9370	9370	0
136	20240617	165800	63869910	9370	9370	9370	9370	0
137	20240617	165700	63869910	9370	9370	9370	9370	0
138	20240617	165600	63869910	9370	9370	9370	9370	0
139	20240617	165500	63869910	9370	9370	9370	9370	0
140	20240617	165400	63869910	9370	9370	9370	9370	0
141	20240617	165300	63869910	9370	9370	9370	9370	0
142	20240617	165200	63869910	9370	9370	9370	9370	0
143	20240617	165100	63869910	9370	9370	9370	9370	0
144	20240617	165000	63869910	9370	9370	9370	9370	0
145	20240617	164900	63869910	9370	9370	9370	9370	0
146	20240617	164800	63869910	9370	9370	9370	9370	0
147	20240617	164700	63869910	9370	9370	9370	9370	0
148	20240617	164600	63869910	9370	9370	9370	9370	0
149	20240617	164500	63869910	9370	9370	9370	9370	0
150	20240617	164400	63869910	9370	9370	9370	9370	0
151	20240617	164300	63869910	9370	9370	9370	9370	0
152	20240617	164200	63869910	9370	9370	9370	9370	93
153	20240617	164100	63869910	9370	9370	9370	9370	0
154	20240617	164000	63869910	9370	9370	9370	9370	0
155	20240617	163900	63869910	9370	9370	9370	9370	0
156	20240617	163800	63869910	9370	9370	9370	9370	0
157	20240617	163700	63869910	9370	9370	9370	9370	0
158	20240617	163600	63869910	9370	9370	9370	9370	0
159	20240617	163500	63869910	9370	9370	9370	9370	0
160	20240617	163400	63869910	9370	9370	9370	9370	0
161	20240617	163300	63869910	9370	9370	9370	9370	0
162	20240617	163200	63869910	9370	9370	9370	9370	0
163	20240617	163100	63869910	9370	9370	9370	9370	0
164	20240617	163000	63869910	9370	9370	9370	9370	0
165	20240617	162900	63869910	9370	9370	9370	9370	0
166	20240617	162800	63869910	9370	9370	9370	9370	0
167	20240617	162700	63869910	9370	9370	9370	9370	0
168	20240617	162600	63869910	9370	9370	9370	9370	0
169	20240617	162500	63869910	9370	9370	9370	9370	0
170	20240617	162400	63869910	9370	9370	9370	9370	0
171	20240617	162300	63869910	9370	9370	9370	9370	0
172	20240617	162200	63869910	9370	9370	9370	9370	0
173	20240617	162100	63869910	9370	9370	9370	9370	0
174	20240617	162000	63869910	9370	9370	9370	9370	0
175	20240617	161900	63869910	9370	9370	9370	9370	0
176	20240617	161800	63869910	9370	9370	9370	9370	0
177	20240617	161700	63869910	9370	9370	9370	9370	0
178	20240617	161600	63869910	9370	9370	9370	9370	0
179	20240617	161500	63869910	9370	9370	9370	9370	0
180	20240617	161400	63869910	9370	9370	9370	9370	0
181	20240617	161300	63869910	9370	9370	9370	9370	0
182	20240617	161200	63869910	9370	9370	9370	9370	93
183	20240617	161100	63869910	9370	9370	9370	9370	0
184	20240617	161000	63869910	9370	9370	9370	9370	0
185	20240617	160900	63869910	9370	9370	9370	9370	0
186	20240617	160800	63869910	9370	9370	9370	9370	0
187	20240617	160700	63869910	9370	9370	9370	9370	0
188	20240617	160600	63869910	9370	9370	9370	9370	0
189	20240617	160500	63869910	9370	9370	9370	9370	0
190	20240617	160400	63869910	9370	9370	9370	9370	0
191	20240617	160300	63869910	9370	9370	9370	9370	0
192	20240617	160200	63869910	9370	9370	9370	9370	0
193	20240617	160100	63869910	9370	9370	9370	9370	0
194	20240617	160000	63869910	9370	9370	9370	9370	0
195	20240617	155900	63869910	9370	9370	9370	9370	0
196	20240617	155800	63869910	9370	9370	9370	9370	0
197	20240617	155700	63869910	9370	9370	9370	9370	0
198	20240617	155600	63869910	9370	9370	9370	9370	0
199	20240617	155500	63869910	9370	9370	9370	9370	0
200	20240617	155400	63869910	9370	9370	9370	9370	0
201	20240617	155300	63869910	9370	9370	9370	9370	0
202	20240617	155200	63869910	9370	9370	9370	9370	0
203	20240617	155100	63869910	9370	9370	9370	9370	0
204	20240617	155000	63869910	9370	9370	9370	9370	0
205	20240617	154900	63869910	9370	9370	9370	9370	0
206	20240617	154800	63869910	9370	9370	9370	9370	0
207	20240617	154700	63869910	9370	9370	9370	9370	0
208	20240617	154600	63869910	9370	9370	9370	9370	0
209	20240617	154500	63869910	9370	9370	9370	9370	0
210	20240617	154400	63869910	9370	9370	9370	9370	0
211	20240617	154300	63869910	9370	9370	9370	9370	0
212	20240617	154200	63869910	9370	9370	9370	9370	93
213	20240617	154100	63869910	9370	9370	9370	9370	0
214	20240617	154000	63869910	9370	9370	9370	9370	0
215	20240617	153900	63869910	9370	9370	9370	9370	0
216	20240617	153800	63869910	9370	9370	9370	9370	0
217	20240617	153700	63869910	9370	9370	9370	9370	0
218	20240617	153600	63869910	9370	9370	9370	9370	0
219	20240617	153500	63869910	9370	9370	9370	9370	0
220	20240617	153400	63869910	9370	9370	9370	9370	0
221	20240617	153300	63869910	9370	9370	9370	9370	0
222	20240617	153200	63869910	9370	9370	9370	9370	0
223	20240617	153100	63869910	9370	9370	9370	9370	0
224	20240617	153000	63869910	9370	9370	9370	9370	93
225	20240617	152900	62998500	9330	9330	9330	9330	0
226	20240617	152800	62998500	9330	9330	9330	9330	0
227	20240617	152700	62998500	9330	9330	9330	9330	0
228	20240617	152600	62998500	9330	9330	9330	9330	0
229	20240617	152500	62998500	9330	9330	9330	9330	0
230	20240617	152400	62998500	9330	9330	9330	9330	0
231	20240617	152300	62998500	9330	9330	9330	9330	0
232	20240617	152200	62998500	9330	9330	9330	9330	0
233	20240617	152100	62998500	9330	9330	9330	9330	0
234	20240617	152000	62998500	9330	9330	9330	9330	0
235	20240617	151900	62998500	9330	9330	9330	9330	164
236	20240617	151800	61468380	9370	9370	9370	9370	2
237	20240617	151700	61449640	9340	9340	9340	9340	2
238	20240617	151600	61430960	9330	9330	9330	9330	0
239	20240617	151500	61430960	9330	9330	9330	9330	70
240	20240617	151400	60777860	9330	9330	9330	9330	4
241	20240617	151300	60740540	9330	9330	9330	9330	0
242	20240617	151200	60740540	9330	9330	9330	9330	0
243	20240617	151100	60740540	9330	9330	9330	9330	0
244	20240617	151000	60740540	9330	9330	9330	9330	0
245	20240617	150900	60740540	9330	9330	9330	9330	20
246	20240617	150800	60553940	9330	9330	9330	9330	0
247	20240617	150700	60553940	9330	9370	9370	9330	1080
248	20240617	150600	50472070	9370	9370	9370	9370	0
249	20240617	150500	50472070	9370	9370	9370	9370	0
250	20240617	150400	50472070	9370	9370	9370	9370	1
251	20240617	150300	50462700	9350	9350	9350	9350	0
252	20240617	150200	50462700	9350	9350	9350	9350	0
253	20240617	150100	50462700	9350	9350	9350	9350	0
254	20240617	150000	50462700	9350	9350	9350	9350	0
255	20240617	145900	50462700	9350	9350	9350	9350	0
256	20240617	145800	50462700	9350	9350	9350	9350	65
257	20240617	145700	49854950	9340	9340	9340	9340	50
258	20240617	145600	49387950	9350	9350	9350	9350	0
259	20240617	145500	49387950	9350	9350	9350	9350	0
260	20240617	145400	49387950	9350	9350	9350	9350	0
261	20240617	145300	49387950	9350	9350	9350	9350	0
262	20240617	145200	49387950	9350	9350	9350	9350	50
263	20240617	145100	48920450	9350	9350	9350	9350	2
264	20240617	145000	48901750	9350	9350	9350	9350	434
265	20240617	144900	44843850	9360	9360	9360	9360	0
266	20240617	144800	44843850	9360	9360	9360	9360	0
267	20240617	144700	44843850	9360	9360	9360	9360	0
268	20240617	144600	44843850	9360	9360	9360	9360	0
269	20240617	144500	44843850	9360	9360	9360	9360	200
270	20240617	144400	42971850	9350	9350	9350	9350	0
271	20240617	144300	42971850	9350	9350	9350	9350	2
272	20240617	144200	42953150	9360	9360	9360	9360	0
273	20240617	144100	42953150	9360	9360	9360	9360	324
274	20240617	144000	39920510	9360	9360	9360	9360	0
275	20240617	143900	39920510	9360	9360	9360	9360	0
276	20240617	143800	39920510	9360	9360	9360	9360	0
277	20240617	143700	39920510	9360	9360	9360	9360	163
278	20240617	143600	38394830	9370	9370	9370	9370	0
279	20240617	143500	38394830	9370	9370	9370	9370	0
280	20240617	143400	38394830	9370	9370	9370	9370	0
281	20240617	143300	38394830	9370	9370	9370	9370	0
282	20240617	143200	38394830	9370	9370	9370	9370	0
283	20240617	143100	38394830	9370	9370	9370	9370	0
284	20240617	143000	38394830	9370	9370	9370	9370	0
285	20240617	142900	38394830	9370	9370	9370	9370	0
286	20240617	142800	38394830	9370	9370	9370	9370	0
287	20240617	142700	38394830	9370	9370	9370	9370	0
288	20240617	142600	38394830	9370	9370	9370	9370	0
289	20240617	142500	38394830	9370	9370	9370	9370	10
290	20240617	142400	38301130	9370	9370	9370	9370	0
291	20240617	142300	38301130	9370	9370	9370	9370	5
292	20240617	142200	38254280	9370	9370	9370	9370	0
293	20240617	142100	38254280	9370	9380	9380	9370	3
294	20240617	142000	38226160	9380	9380	9380	9380	13
295	20240617	141900	38104220	9360	9370	9370	9360	13
296	20240617	141800	37982520	9380	9380	9380	9380	0
297	20240617	141700	37982520	9380	9380	9380	9380	1
298	20240617	141600	37973140	9360	9360	9360	9360	0
299	20240617	141500	37973140	9360	9360	9360	9360	6
300	20240617	141400	37916980	9360	9360	9360	9360	20
301	20240617	141300	37729780	9360	9360	9360	9360	14
302	20240617	141200	37598740	9360	9360	9360	9360	0
303	20240617	141100	37598740	9360	9360	9360	9360	0
304	20240617	141000	37598740	9360	9360	9360	9360	0
305	20240617	140900	37598740	9360	9360	9360	9360	0
306	20240617	140800	37598740	9360	9360	9360	9360	0
307	20240617	140700	37598740	9360	9360	9360	9360	0
308	20240617	140600	37598740	9360	9360	9360	9360	50
309	20240617	140500	37130740	9360	9360	9360	9360	0
310	20240617	140400	37130740	9360	9360	9360	9360	0
311	20240617	140300	37130740	9360	9360	9360	9360	10
312	20240617	140200	37037140	9360	9360	9360	9360	0
313	20240617	140100	37037140	9360	9360	9360	9360	0
314	20240617	140000	37037140	9360	9360	9360	9360	0
315	20240617	135900	37037140	9360	9360	9360	9360	37
316	20240617	135800	36690820	9360	9360	9360	9360	0
317	20240617	135700	36690820	9360	9360	9360	9360	0
318	20240617	135600	36690820	9360	9360	9360	9360	0
319	20240617	135500	36690820	9360	9360	9360	9360	0
320	20240617	135400	36690820	9360	9360	9360	9360	3
321	20240617	135300	36662740	9360	9360	9360	9360	0
322	20240617	135200	36662740	9360	9360	9360	9360	0
323	20240617	135100	36662740	9360	9360	9360	9360	0
324	20240617	135000	36662740	9360	9360	9360	9360	0
325	20240617	134900	36662740	9360	9360	9360	9360	0
326	20240617	134800	36662740	9360	9360	9360	9360	0
327	20240617	134700	36662740	9360	9360	9360	9360	0
328	20240617	134600	36662740	9360	9360	9360	9360	0
329	20240617	134500	36662740	9360	9360	9360	9360	0
330	20240617	134400	36662740	9360	9360	9360	9360	0
331	20240617	134300	36662740	9360	9360	9360	9360	0
332	20240617	134200	36662740	9360	9360	9360	9360	0
333	20240617	134100	36662740	9360	9360	9360	9360	0
334	20240617	134000	36662740	9360	9360	9360	9360	0
335	20240617	133900	36662740	9360	9360	9360	9360	0
336	20240617	133800	36662740	9360	9360	9360	9360	0
337	20240617	133700	36662740	9360	9360	9360	9360	0
338	20240617	133600	36662740	9360	9360	9360	9360	0
339	20240617	133500	36662740	9360	9360	9360	9360	0
340	20240617	133400	36662740	9360	9360	9360	9360	0
341	20240617	133300	36662740	9360	9360	9360	9360	0
342	20240617	133200	36662740	9360	9360	9360	9360	0
343	20240617	133100	36662740	9360	9360	9360	9360	0
344	20240617	133000	36662740	9360	9360	9360	9360	0
345	20240617	132900	36662740	9360	9360	9360	9360	0
346	20240617	132800	36662740	9360	9360	9360	9360	0
347	20240617	132700	36662740	9360	9360	9360	9360	0
348	20240617	132600	36662740	9360	9360	9360	9360	0
349	20240617	132500	36662740	9360	9360	9360	9360	0
350	20240617	132400	36662740	9360	9360	9360	9360	0
351	20240617	132300	36662740	9360	9360	9360	9360	0
352	20240617	132200	36662740	9360	9360	9360	9360	100
353	20240617	132100	35726740	9360	9360	9360	9360	0
354	20240617	132000	35726740	9360	9360	9360	9360	0
355	20240617	131900	35726740	9360	9360	9360	9360	0
356	20240617	131800	35726740	9360	9360	9360	9360	0
357	20240617	131700	35726740	9360	9360	9360	9360	0
358	20240617	131600	35726740	9360	9360	9360	9360	0
359	20240617	131500	35726740	9360	9360	9360	9360	13
360	20240617	131400	35605060	9360	9360	9360	9360	0
361	20240617	131300	35605060	9360	9360	9360	9360	0
362	20240617	131200	35605060	9360	9360	9360	9360	0
363	20240617	131100	35605060	9360	9360	9360	9360	0
364	20240617	131000	35605060	9360	9360	9360	9360	0
365	20240617	130900	35605060	9360	9360	9360	9360	200
366	20240617	130800	33733060	9360	9360	9360	9360	0
367	20240617	130700	33733060	9360	9360	9360	9360	0
368	20240617	130600	33733060	9360	9360	9360	9360	0
369	20240617	130500	33733060	9360	9360	9360	9360	0
370	20240617	130400	33733060	9360	9360	9360	9360	0
371	20240617	130300	33733060	9360	9360	9360	9360	0
372	20240617	130200	33733060	9360	9360	9360	9360	0
373	20240617	130100	33733060	9360	9360	9360	9360	0
374	20240617	130000	33733060	9360	9360	9360	9360	1
375	20240617	125900	33723700	9350	9350	9350	9350	6
376	20240617	125800	33667600	9350	9350	9350	9350	0
377	20240617	125700	33667600	9350	9350	9350	9350	0
378	20240617	125600	33667600	9350	9350	9350	9350	110
379	20240617	125500	32639100	9350	9350	9350	9350	0
380	20240617	125400	32639100	9350	9350	9350	9350	0
381	20240617	125300	32639100	9350	9350	9350	9350	1
382	20240617	125200	32629750	9350	9350	9350	9350	0
383	20240617	125100	32629750	9350	9350	9350	9350	0
384	20240617	125000	32629750	9350	9350	9350	9350	0
385	20240617	124900	32629750	9350	9350	9350	9350	0
386	20240617	124800	32629750	9350	9350	9350	9350	0
387	20240617	124700	32629750	9350	9350	9350	9350	1
388	20240617	124600	32620400	9350	9350	9350	9350	84
389	20240617	124500	31835000	9360	9360	9360	9360	0
390	20240617	124400	31835000	9360	9360	9360	9360	50
391	20240617	124300	31367000	9360	9360	9360	9360	0
392	20240617	124200	31367000	9360	9360	9360	9360	0
393	20240617	124100	31367000	9360	9360	9360	9360	22
394	20240617	124000	31161080	9390	9390	9390	9390	0
395	20240617	123900	31161080	9390	9390	9390	9390	0
396	20240617	123800	31161080	9390	9390	9390	9390	0
397	20240617	123700	31161080	9390	9390	9390	9390	0
398	20240617	123600	31161080	9390	9390	9390	9390	0
399	20240617	123500	31161080	9390	9390	9390	9390	0
400	20240617	123400	31161080	9390	9390	9390	9390	0
401	20240617	123300	31161080	9390	9390	9390	9390	2
402	20240617	123200	31142300	9360	9360	9360	9360	2
403	20240617	123100	31123580	9370	9370	9370	9370	99
404	20240617	123000	30195950	9370	9350	9370	9350	11
405	20240617	122900	30092920	9350	9350	9350	9350	0
406	20240617	122800	30092920	9350	9350	9350	9340	32
407	20240617	122700	29793790	9350	9360	9360	9350	24
408	20240617	122600	29569280	9370	9370	9370	9370	0
409	20240617	122500	29569280	9370	9370	9370	9370	0
410	20240617	122400	29569280	9370	9370	9370	9370	1
411	20240617	122300	29559910	9350	9350	9350	9350	0
412	20240617	122200	29559910	9350	9350	9350	9350	0
413	20240617	122100	29559910	9350	9350	9350	9350	0
414	20240617	122000	29559910	9350	9350	9350	9350	0
415	20240617	121900	29559910	9350	9350	9350	9350	52
416	20240617	121800	29073710	9350	9350	9350	9350	0
417	20240617	121700	29073710	9350	9350	9350	9350	30
418	20240617	121600	28793210	9330	9330	9330	9330	0
419	20240617	121500	28793210	9330	9330	9330	9330	0
420	20240617	121400	28793210	9330	9330	9330	9330	0
421	20240617	121300	28793210	9330	9330	9330	9330	0
422	20240617	121200	28793210	9330	9350	9350	9330	204
423	20240617	121100	26889350	9380	9380	9380	9380	0
424	20240617	121000	26889350	9380	9380	9380	9380	0
425	20240617	120900	26889350	9380	9380	9380	9380	0
426	20240617	120800	26889350	9380	9380	9380	9380	0
427	20240617	120700	26889350	9380	9380	9380	9380	0
428	20240617	120600	26889350	9380	9380	9380	9380	0
429	20240617	120500	26889350	9380	9380	9380	9380	0
430	20240617	120400	26889350	9380	9380	9380	9380	0
431	20240617	120300	26889350	9380	9380	9380	9380	10
432	20240617	120200	26795550	9380	9380	9380	9380	0
433	20240617	120100	26795550	9380	9380	9380	9380	0
434	20240617	120000	26795550	9380	9380	9380	9380	0
435	20240617	115900	26795550	9380	9380	9380	9380	0
436	20240617	115800	26795550	9380	9380	9380	9380	0
437	20240617	115700	26795550	9380	9380	9380	9380	0
438	20240617	115600	26795550	9380	9380	9380	9380	0
439	20240617	115500	26795550	9380	9380	9380	9380	6
440	20240617	115400	26739270	9330	9330	9330	9330	0
441	20240617	115300	26739270	9330	9350	9350	9330	50
442	20240617	115200	26272720	9380	9380	9380	9380	0
443	20240617	115100	26272720	9380	9380	9380	9380	0
444	20240617	115000	26272720	9380	9380	9380	9380	0
445	20240617	114900	26272720	9380	9380	9380	9380	0
446	20240617	114800	26272720	9380	9380	9380	9380	0
447	20240617	114700	26272720	9380	9380	9380	9380	3
448	20240617	114600	26244580	9350	9350	9350	9350	0
449	20240617	114500	26244580	9350	9350	9350	9350	0
450	20240617	114400	26244580	9350	9350	9350	9350	0
451	20240617	114300	26244580	9350	9350	9350	9350	9
452	20240617	114200	26160430	9350	9350	9350	9350	1
453	20240617	114100	26151080	9350	9350	9350	9350	0
454	20240617	114000	26151080	9350	9350	9350	9350	5
455	20240617	113900	26104330	9350	9350	9350	9350	5
456	20240617	113800	26057580	9350	9350	9350	9350	10
457	20240617	113700	25964080	9350	9350	9350	9350	14
458	20240617	113600	25833180	9340	9350	9350	9340	51
459	20240617	113500	25356610	9380	9380	9380	9380	0
460	20240617	113400	25356610	9380	9380	9380	9380	0
461	20240617	113300	25356610	9380	9380	9380	9380	0
462	20240617	113200	25356610	9380	9380	9380	9380	0
463	20240617	113100	25356610	9380	9380	9380	9380	0
464	20240617	113000	25356610	9380	9380	9380	9380	12
465	20240617	112900	25244050	9380	9380	9380	9380	6
466	20240617	112800	25187770	9380	9380	9380	9380	0
467	20240617	112700	25187770	9380	9380	9380	9380	0
468	20240617	112600	25187770	9380	9380	9380	9380	0
469	20240617	112500	25187770	9380	9380	9380	9380	0
470	20240617	112400	25187770	9380	9380	9380	9380	0
471	20240617	112300	25187770	9380	9380	9380	9380	0
472	20240617	112200	25187770	9380	9380	9380	9380	10
473	20240617	112100	25093970	9380	9350	9380	9350	13
474	20240617	112000	24972270	9350	9350	9350	9350	0
475	20240617	111900	24972270	9350	9350	9350	9350	0
476	20240617	111800	24972270	9350	9350	9350	9350	26
477	20240617	111700	24729170	9350	9350	9350	9350	0
478	20240617	111600	24729170	9350	9350	9350	9350	1
479	20240617	111500	24719820	9330	9330	9330	9330	0
480	20240617	111400	24719820	9330	9330	9330	9330	0
481	20240617	111300	24719820	9330	9330	9330	9330	20
482	20240617	111200	24533220	9330	9330	9330	9330	22
483	20240617	111100	24327960	9340	9340	9340	9340	0
484	20240617	111000	24327960	9340	9340	9340	9340	45
485	20240617	110900	23907660	9340	9340	9340	9340	0
486	20240617	110800	23907660	9340	9340	9340	9340	10
487	20240617	110700	23814260	9340	9340	9340	9340	0
488	20240617	110600	23814260	9340	9340	9340	9340	0
489	20240617	110500	23814260	9340	9340	9340	9340	0
490	20240617	110400	23814260	9340	9340	9340	9340	0
491	20240617	110300	23814260	9340	9340	9340	9340	0
492	20240617	110200	23814260	9340	9340	9340	9340	0
493	20240617	110100	23814260	9340	9340	9340	9340	0
494	20240617	110000	23814260	9340	9340	9340	9340	15
495	20240617	105900	23674160	9340	9340	9340	9340	78
496	20240617	105800	22945640	9340	9340	9340	9340	17
497	20240617	105700	22786860	9340	9340	9340	9340	0
498	20240617	105600	22786860	9340	9340	9340	9340	0
499	20240617	105500	22786860	9340	9340	9340	9340	19
500	20240617	105400	22609400	9340	9340	9340	9340	0
501	20240617	105300	22609400	9340	9340	9340	9340	0
502	20240617	105200	22609400	9340	9350	9350	9340	182
503	20240617	105100	20908890	9360	9360	9360	9360	0
504	20240617	105000	20908890	9360	9360	9360	9360	0
505	20240617	104900	20908890	9360	9360	9360	9360	0
506	20240617	104800	20908890	9360	9360	9360	9360	0
507	20240617	104700	20908890	9360	9360	9360	9360	0
508	20240617	104600	20908890	9360	9360	9360	9360	0
509	20240617	104500	20908890	9360	9360	9360	9360	0
510	20240617	104400	20908890	9360	9360	9360	9360	0
511	20240617	104300	20908890	9360	9360	9360	9360	18
512	20240617	104200	20740410	9390	9390	9390	9390	0
513	20240617	104100	20740410	9390	9390	9390	9390	0
514	20240617	104000	20740410	9390	9390	9390	9390	0
515	20240617	103900	20740410	9390	9390	9390	9390	0
516	20240617	103800	20740410	9390	9390	9390	9390	1
517	20240617	103700	20731020	9360	9390	9390	9360	10
518	20240617	103600	20637330	9390	9390	9390	9390	0
519	20240617	103500	20637330	9390	9390	9390	9390	0
520	20240617	103400	20637330	9390	9390	9390	9390	0
521	20240617	103300	20637330	9390	9390	9390	9390	0
522	20240617	103200	20637330	9390	9390	9390	9390	0
523	20240617	103100	20637330	9390	9390	9390	9390	0
524	20240617	103000	20637330	9390	9390	9390	9390	0
525	20240617	102900	20637330	9390	9350	9390	9350	2
526	20240617	102800	20618590	9350	9350	9350	9350	0
527	20240617	102700	20618590	9350	9350	9350	9350	0
528	20240617	102600	20618590	9350	9350	9350	9350	0
529	20240617	102500	20618590	9350	9350	9350	9350	1
530	20240617	102400	20609240	9390	9390	9390	9390	2
531	20240617	102300	20590460	9350	9350	9350	9350	0
532	20240617	102200	20590460	9350	9350	9350	9350	0
533	20240617	102100	20590460	9350	9350	9350	9350	0
534	20240617	102000	20590460	9350	9360	9360	9350	96
535	20240617	101900	19692180	9370	9370	9370	9370	60
536	20240617	101800	19129980	9370	9370	9370	9370	128
537	20240617	101700	17930620	9370	9370	9370	9370	1
538	20240617	101600	17921250	9380	9380	9380	9380	18
539	20240617	101500	17752410	9400	9400	9400	9400	0
540	20240617	101400	17752410	9400	9400	9400	9400	0
541	20240617	101300	17752410	9400	9400	9400	9400	0
542	20240617	101200	17752410	9400	9400	9400	9400	1
543	20240617	101100	17743010	9400	9400	9400	9400	2
544	20240617	101000	17724210	9380	9380	9380	9380	18
545	20240617	100900	17555370	9400	9400	9400	9400	0
546	20240617	100800	17555370	9400	9400	9400	9400	0
547	20240617	100700	17555370	9400	9400	9400	9400	0
548	20240617	100600	17555370	9400	9400	9400	9400	2
549	20240617	100500	17536570	9400	9400	9400	9400	1
550	20240617	100400	17527170	9400	9400	9400	9400	3
551	20240617	100300	17498970	9370	9370	9370	9370	0
552	20240617	100200	17498970	9370	9370	9370	9370	1
553	20240617	100100	17489600	9370	9370	9370	9370	0
554	20240617	100000	17489600	9370	9370	9370	9370	0
555	20240617	095900	17489600	9370	9370	9370	9370	0
556	20240617	095800	17489600	9370	9370	9370	9370	0
557	20240617	095700	17489600	9370	9370	9370	9370	0
558	20240617	095600	17489600	9370	9370	9370	9370	0
559	20240617	095500	17489600	9370	9370	9370	9370	46
560	20240617	095400	17058580	9380	9380	9380	9380	0
561	20240617	095300	17058580	9380	9380	9380	9380	23
562	20240617	095200	16842840	9390	9390	9390	9390	18
563	20240617	095100	16673820	9400	9400	9400	9400	0
564	20240617	095000	16673820	9400	9400	9400	9400	0
565	20240617	094900	16673820	9400	9400	9400	9400	0
566	20240617	094800	16673820	9400	9400	9400	9400	79
567	20240617	094700	15931220	9410	9410	9410	9410	0
568	20240617	094600	15931220	9410	9410	9410	9410	0
569	20240617	094500	15931220	9410	9410	9410	9410	0
570	20240617	094400	15931220	9410	9410	9410	9410	0
571	20240617	094300	15931220	9410	9410	9410	9410	0
572	20240617	094200	15931220	9410	9410	9410	9410	18
573	20240617	094100	15761840	9420	9420	9420	9420	0
574	20240617	094000	15761840	9420	9420	9420	9420	0
575	20240617	093900	15761840	9420	9420	9420	9420	0
576	20240617	093800	15761840	9420	9420	9420	9420	1
577	20240617	093700	15752420	9420	9420	9420	9420	0
578	20240617	093600	15752420	9420	9420	9420	9420	18
579	20240617	093500	15582860	9430	9430	9430	9430	0
580	20240617	093400	15582860	9430	9430	9430	9430	1
581	20240617	093300	15573430	9430	9430	9430	9430	31
582	20240617	093200	15281100	9430	9430	9430	9430	0
583	20240617	093100	15281100	9430	9430	9430	9430	48
584	20240617	093000	14828460	9430	9430	9430	9430	0
585	20240617	092900	14828460	9430	9430	9430	9430	0
586	20240617	092800	14828460	9430	9430	9430	9430	0
587	20240617	092700	14828460	9430	9430	9430	9430	0
588	20240617	092600	14828460	9430	9430	9430	9430	0
589	20240617	092500	14828460	9430	9430	9430	9430	0
590	20240617	092400	14828460	9430	9430	9430	9430	0
591	20240617	092300	14828460	9430	9430	9430	9430	11
592	20240617	092200	14724730	9430	9430	9430	9430	104
593	20240617	092100	13744010	9430	9430	9430	9430	0
594	20240617	092000	13744010	9430	9430	9430	9430	10
595	20240617	091900	13649710	9410	9410	9410	9410	0
596	20240617	091800	13649710	9410	9410	9410	9410	0
597	20240617	091700	13649710	9410	9410	9410	9410	0
598	20240617	091600	13649710	9410	9410	9410	9410	0
599	20240617	091500	13649710	9410	9410	9410	9410	77
600	20240617	091400	12925140	9410	9410	9410	9410	0
601	20240617	091300	12925140	9410	9390	9410	9390	205
602	20240617	091200	10997430	9370	9370	9370	9370	0
603	20240617	091100	10997430	9370	9370	9370	9370	0
604	20240617	091000	10997430	9370	9370	9370	9370	2
605	20240617	090900	10978690	9360	9360	9360	9360	0
606	20240617	090800	10978690	9360	9360	9360	9360	5
607	20240617	090700	10931890	9350	9350	9350	9350	1
608	20240617	090600	10922540	9390	9390	9390	9390	15
609	20240617	090500	10781690	9390	9400	9400	9390	97
610	20240617	090400	9870290	9410	9410	9410	9410	0
611	20240617	090300	9870290	9410	9410	9410	9410	13
612	20240617	090200	9747960	9410	9410	9410	9410	12
613	20240617	090100	9635040	9430	9430	9430	9430	0
614	20240617	090000	9635040	9430	9300	9440	9300	1033