KissMeData/066900/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	194300	79573140	2850	2850	2850	2850	1004
3	20240617	194200	79573140	2850	2850	2850	2850	0
4	20240617	194100	79573140	2850	2850	2850	2850	0
5	20240617	194000	79573140	2850	2850	2850	2850	0
6	20240617	193900	79573140	2850	2850	2850	2850	0
7	20240617	193800	79573140	2850	2850	2850	2850	0
8	20240617	193700	79573140	2850	2850	2850	2850	0
9	20240617	193600	79573140	2850	2850	2850	2850	0
10	20240617	193500	79573140	2850	2850	2850	2850	0
11	20240617	193400	79573140	2850	2850	2850	2850	0
12	20240617	193300	79573140	2850	2850	2850	2850	0
13	20240617	193200	79573140	2850	2850	2850	2850	0
14	20240617	193100	79573140	2850	2850	2850	2850	0
15	20240617	193000	79573140	2850	2850	2850	2850	0
16	20240617	192900	79573140	2850	2850	2850	2850	0
17	20240617	192800	79573140	2850	2850	2850	2850	0
18	20240617	192700	79573140	2850	2850	2850	2850	0
19	20240617	192600	79573140	2850	2850	2850	2850	0
20	20240617	192500	79573140	2850	2850	2850	2850	0
21	20240617	192400	79573140	2850	2850	2850	2850	0
22	20240617	192300	79573140	2850	2850	2850	2850	0
23	20240617	192200	79573140	2850	2850	2850	2850	0
24	20240617	192100	79573140	2850	2850	2850	2850	0
25	20240617	192000	79573140	2850	2850	2850	2850	0
26	20240617	191900	79573140	2850	2850	2850	2850	0
27	20240617	191800	79573140	2850	2850	2850	2850	0
28	20240617	191700	79573140	2850	2850	2850	2850	0
29	20240617	191600	79573140	2850	2850	2850	2850	0
30	20240617	191500	79573140	2850	2850	2850	2850	0
31	20240617	191400	79573140	2850	2850	2850	2850	0
32	20240617	191300	79573140	2850	2850	2850	2850	1004
33	20240617	191200	79573140	2850	2850	2850	2850	0
34	20240617	191100	79573140	2850	2850	2850	2850	0
35	20240617	191000	79573140	2850	2850	2850	2850	0
36	20240617	190900	79573140	2850	2850	2850	2850	0
37	20240617	190800	79573140	2850	2850	2850	2850	0
38	20240617	190700	79573140	2850	2850	2850	2850	0
39	20240617	190600	79573140	2850	2850	2850	2850	0
40	20240617	190500	79573140	2850	2850	2850	2850	0
41	20240617	190400	79573140	2850	2850	2850	2850	0
42	20240617	190300	79573140	2850	2850	2850	2850	0
43	20240617	190200	79573140	2850	2850	2850	2850	0
44	20240617	190100	79573140	2850	2850	2850	2850	0
45	20240617	190000	79573140	2850	2850	2850	2850	0
46	20240617	185900	79573140	2850	2850	2850	2850	0
47	20240617	185800	79573140	2850	2850	2850	2850	0
48	20240617	185700	79573140	2850	2850	2850	2850	0
49	20240617	185600	79573140	2850	2850	2850	2850	0
50	20240617	185500	79573140	2850	2850	2850	2850	0
51	20240617	185400	79573140	2850	2850	2850	2850	0
52	20240617	185300	79573140	2850	2850	2850	2850	0
53	20240617	185200	79573140	2850	2850	2850	2850	0
54	20240617	185100	79573140	2850	2850	2850	2850	0
55	20240617	185000	79573140	2850	2850	2850	2850	0
56	20240617	184900	79573140	2850	2850	2850	2850	0
57	20240617	184800	79573140	2850	2850	2850	2850	0
58	20240617	184700	79573140	2850	2850	2850	2850	0
59	20240617	184600	79573140	2850	2850	2850	2850	0
60	20240617	184500	79573140	2850	2850	2850	2850	0
61	20240617	184400	79573140	2850	2850	2850	2850	0
62	20240617	184300	79573140	2850	2850	2850	2850	1004
63	20240617	184200	79573140	2850	2850	2850	2850	0
64	20240617	184100	79573140	2850	2850	2850	2850	0
65	20240617	184000	79573140	2850	2850	2850	2850	0
66	20240617	183900	79573140	2850	2850	2850	2850	0
67	20240617	183800	79573140	2850	2850	2850	2850	0
68	20240617	183700	79573140	2850	2850	2850	2850	0
69	20240617	183600	79573140	2850	2850	2850	2850	0
70	20240617	183500	79573140	2850	2850	2850	2850	0
71	20240617	183400	79573140	2850	2850	2850	2850	0
72	20240617	183300	79573140	2850	2850	2850	2850	0
73	20240617	183200	79573140	2850	2850	2850	2850	0
74	20240617	183100	79573140	2850	2850	2850	2850	0
75	20240617	183000	79573140	2850	2850	2850	2850	0
76	20240617	182900	79573140	2850	2850	2850	2850	0
77	20240617	182800	79573140	2850	2850	2850	2850	0
78	20240617	182700	79573140	2850	2850	2850	2850	0
79	20240617	182600	79573140	2850	2850	2850	2850	0
80	20240617	182500	79573140	2850	2850	2850	2850	0
81	20240617	182400	79573140	2850	2850	2850	2850	0
82	20240617	182300	79573140	2850	2850	2850	2850	0
83	20240617	182200	79573140	2850	2850	2850	2850	0
84	20240617	182100	79573140	2850	2850	2850	2850	0
85	20240617	182000	79573140	2850	2850	2850	2850	0
86	20240617	181900	79573140	2850	2850	2850	2850	0
87	20240617	181800	79573140	2850	2850	2850	2850	0
88	20240617	181700	79573140	2850	2850	2850	2850	0
89	20240617	181600	79573140	2850	2850	2850	2850	0
90	20240617	181500	79573140	2850	2850	2850	2850	0
91	20240617	181400	79573140	2850	2850	2850	2850	0
92	20240617	181300	79573140	2850	2850	2850	2850	1004
93	20240617	181200	79573140	2850	2850	2850	2850	0
94	20240617	181100	79573140	2850	2850	2850	2850	0
95	20240617	181000	79573140	2850	2850	2850	2850	0
96	20240617	180900	79573140	2850	2850	2850	2850	0
97	20240617	180800	79573140	2850	2850	2850	2850	0
98	20240617	180700	79573140	2850	2850	2850	2850	0
99	20240617	180600	79573140	2850	2850	2850	2850	0
100	20240617	180500	79573140	2850	2850	2850	2850	0
101	20240617	180400	79573140	2850	2850	2850	2850	0
102	20240617	180300	79573140	2850	2850	2850	2850	0
103	20240617	180200	79573140	2850	2850	2850	2850	0
104	20240617	180100	79573140	2850	2850	2850	2850	0
105	20240617	180000	79573140	2850	2850	2850	2850	0
106	20240617	175900	79573140	2850	2850	2850	2850	0
107	20240617	175800	79573140	2850	2850	2850	2850	0
108	20240617	175700	79573140	2850	2850	2850	2850	0
109	20240617	175600	79573140	2850	2850	2850	2850	0
110	20240617	175500	79573140	2850	2850	2850	2850	0
111	20240617	175400	79573140	2850	2850	2850	2850	0
112	20240617	175300	79573140	2850	2850	2850	2850	0
113	20240617	175200	79573140	2850	2850	2850	2850	0
114	20240617	175100	79573140	2850	2850	2850	2850	0
115	20240617	175000	79573140	2850	2850	2850	2850	0
116	20240617	174900	79573140	2850	2850	2850	2850	0
117	20240617	174800	79573140	2850	2850	2850	2850	0
118	20240617	174700	79573140	2850	2850	2850	2850	0
119	20240617	174600	79573140	2850	2850	2850	2850	0
120	20240617	174500	79573140	2850	2850	2850	2850	0
121	20240617	174400	79573140	2850	2850	2850	2850	0
122	20240617	174300	79573140	2850	2850	2850	2850	1004
123	20240617	174200	79573140	2850	2850	2850	2850	0
124	20240617	174100	79573140	2850	2850	2850	2850	0
125	20240617	174000	79573140	2850	2850	2850	2850	0
126	20240617	173900	79573140	2850	2850	2850	2850	0
127	20240617	173800	79573140	2850	2850	2850	2850	0
128	20240617	173700	79573140	2850	2850	2850	2850	0
129	20240617	173600	79573140	2850	2850	2850	2850	0
130	20240617	173500	79573140	2850	2850	2850	2850	0
131	20240617	173400	79573140	2850	2850	2850	2850	0
132	20240617	173300	79573140	2850	2850	2850	2850	0
133	20240617	173200	79573140	2850	2850	2850	2850	0
134	20240617	173100	79573140	2850	2850	2850	2850	0
135	20240617	173000	79573140	2850	2850	2850	2850	0
136	20240617	172900	79573140	2850	2850	2850	2850	0
137	20240617	172800	79573140	2850	2850	2850	2850	0
138	20240617	172700	79573140	2850	2850	2850	2850	0
139	20240617	172600	79573140	2850	2850	2850	2850	0
140	20240617	172500	79573140	2850	2850	2850	2850	0
141	20240617	172400	79573140	2850	2850	2850	2850	0
142	20240617	172300	79573140	2850	2850	2850	2850	0
143	20240617	172200	79573140	2850	2850	2850	2850	0
144	20240617	172100	79573140	2850	2850	2850	2850	0
145	20240617	172000	79573140	2850	2850	2850	2850	0
146	20240617	171900	79573140	2850	2850	2850	2850	0
147	20240617	171800	79573140	2850	2850	2850	2850	0
148	20240617	171700	79573140	2850	2850	2850	2850	0
149	20240617	171600	79573140	2850	2850	2850	2850	0
150	20240617	171500	79573140	2850	2850	2850	2850	0
151	20240617	171400	79573140	2850	2850	2850	2850	0
152	20240617	171300	79573140	2850	2850	2850	2850	1004
153	20240617	171200	79573140	2850	2850	2850	2850	0
154	20240617	171100	79573140	2850	2850	2850	2850	0
155	20240617	171000	79573140	2850	2850	2850	2850	0
156	20240617	170900	79573140	2850	2850	2850	2850	0
157	20240617	170800	79573140	2850	2850	2850	2850	0
158	20240617	170700	79573140	2850	2850	2850	2850	0
159	20240617	170600	79573140	2850	2850	2850	2850	0
160	20240617	170500	79573140	2850	2850	2850	2850	0
161	20240617	170400	79573140	2850	2850	2850	2850	0
162	20240617	170300	79573140	2850	2850	2850	2850	0
163	20240617	170200	79573140	2850	2850	2850	2850	0
164	20240617	170100	79573140	2850	2850	2850	2850	0
165	20240617	170000	79573140	2850	2850	2850	2850	0
166	20240617	165900	79573140	2850	2850	2850	2850	0
167	20240617	165800	79573140	2850	2850	2850	2850	0
168	20240617	165700	79573140	2850	2850	2850	2850	0
169	20240617	165600	79573140	2850	2850	2850	2850	0
170	20240617	165500	79573140	2850	2850	2850	2850	0
171	20240617	165400	79573140	2850	2850	2850	2850	0
172	20240617	165300	79573140	2850	2850	2850	2850	0
173	20240617	165200	79573140	2850	2850	2850	2850	0
174	20240617	165100	79573140	2850	2850	2850	2850	0
175	20240617	165000	79573140	2850	2850	2850	2850	0
176	20240617	164900	79573140	2850	2850	2850	2850	0
177	20240617	164800	79573140	2850	2850	2850	2850	0
178	20240617	164700	79573140	2850	2850	2850	2850	0
179	20240617	164600	79573140	2850	2850	2850	2850	0
180	20240617	164500	79573140	2850	2850	2850	2850	0
181	20240617	164400	79573140	2850	2850	2850	2850	0
182	20240617	164300	79573140	2850	2850	2850	2850	1004
183	20240617	164200	79573140	2850	2850	2850	2850	0
184	20240617	164100	79573140	2850	2850	2850	2850	0
185	20240617	164000	79573140	2850	2850	2850	2850	0
186	20240617	163900	79573140	2850	2850	2850	2850	0
187	20240617	163800	79573140	2850	2850	2850	2850	0
188	20240617	163700	79573140	2850	2850	2850	2850	0
189	20240617	163600	79573140	2850	2850	2850	2850	0
190	20240617	163500	79573140	2850	2850	2850	2850	0
191	20240617	163400	79573140	2850	2850	2850	2850	0
192	20240617	163300	79573140	2850	2850	2850	2850	0
193	20240617	163200	79573140	2850	2850	2850	2850	0
194	20240617	163100	79573140	2850	2850	2850	2850	0
195	20240617	163000	79573140	2850	2850	2850	2850	0
196	20240617	162900	79573140	2850	2850	2850	2850	0
197	20240617	162800	79573140	2850	2850	2850	2850	0
198	20240617	162700	79573140	2850	2850	2850	2850	0
199	20240617	162600	79573140	2850	2850	2850	2850	0
200	20240617	162500	79573140	2850	2850	2850	2850	0
201	20240617	162400	79573140	2850	2850	2850	2850	0
202	20240617	162300	79573140	2850	2850	2850	2850	0
203	20240617	162200	79573140	2850	2850	2850	2850	0
204	20240617	162100	79573140	2850	2850	2850	2850	0
205	20240617	162000	79573140	2850	2850	2850	2850	0
206	20240617	161900	79573140	2850	2850	2850	2850	0
207	20240617	161800	79573140	2850	2850	2850	2850	0
208	20240617	161700	79573140	2850	2850	2850	2850	0
209	20240617	161600	79573140	2850	2850	2850	2850	0
210	20240617	161500	79573140	2850	2850	2850	2850	0
211	20240617	161400	79573140	2850	2850	2850	2850	0
212	20240617	161300	79573140	2850	2850	2850	2850	1004
213	20240617	161200	79573140	2850	2850	2850	2850	0
214	20240617	161100	79573140	2850	2850	2850	2850	0
215	20240617	161000	79573140	2850	2850	2850	2850	0
216	20240617	160900	79573140	2850	2850	2850	2850	0
217	20240617	160800	79573140	2850	2850	2850	2850	0
218	20240617	160700	79573140	2850	2850	2850	2850	0
219	20240617	160600	79573140	2850	2850	2850	2850	0
220	20240617	160500	79573140	2850	2850	2850	2850	0
221	20240617	160400	79573140	2850	2850	2850	2850	0
222	20240617	160300	79573140	2850	2850	2850	2850	0
223	20240617	160200	79573140	2850	2850	2850	2850	0
224	20240617	160100	79573140	2850	2850	2850	2850	0
225	20240617	160000	79573140	2850	2850	2850	2850	0
226	20240617	155900	79573140	2850	2850	2850	2850	0
227	20240617	155800	79573140	2850	2850	2850	2850	0
228	20240617	155700	79573140	2850	2850	2850	2850	0
229	20240617	155600	79573140	2850	2850	2850	2850	0
230	20240617	155500	79573140	2850	2850	2850	2850	0
231	20240617	155400	79573140	2850	2850	2850	2850	0
232	20240617	155300	79573140	2850	2850	2850	2850	0
233	20240617	155200	79573140	2850	2850	2850	2850	0
234	20240617	155100	79573140	2850	2850	2850	2850	0
235	20240617	155000	79573140	2850	2850	2850	2850	0
236	20240617	154900	79573140	2850	2850	2850	2850	0
237	20240617	154800	79573140	2850	2850	2850	2850	0
238	20240617	154700	79573140	2850	2850	2850	2850	0
239	20240617	154600	79573140	2850	2850	2850	2850	0
240	20240617	154500	79573140	2850	2850	2850	2850	0
241	20240617	154400	79573140	2850	2850	2850	2850	0
242	20240617	154300	79573140	2850	2850	2850	2850	1004
243	20240617	154200	79573140	2850	2850	2850	2850	0
244	20240617	154100	79573140	2850	2850	2850	2850	0
245	20240617	154000	79573140	2850	2850	2850	2850	0
246	20240617	153900	79573140	2850	2850	2850	2850	0
247	20240617	153800	79573140	2850	2850	2850	2850	0
248	20240617	153700	79573140	2850	2850	2850	2850	0
249	20240617	153600	79573140	2850	2850	2850	2850	0
250	20240617	153500	79573140	2850	2850	2850	2850	0
251	20240617	153400	79573140	2850	2850	2850	2850	0
252	20240617	153300	79573140	2850	2850	2850	2850	0
253	20240617	153200	79573140	2850	2850	2850	2850	0
254	20240617	153100	79573140	2850	2850	2850	2850	0
255	20240617	153000	79573140	2850	2850	2850	2850	1004
256	20240617	152900	76711740	2820	2820	2820	2820	0
257	20240617	152800	76711740	2820	2820	2820	2820	0
258	20240617	152700	76711740	2820	2820	2820	2820	0
259	20240617	152600	76711740	2820	2820	2820	2820	0
260	20240617	152500	76711740	2820	2820	2820	2820	0
261	20240617	152400	76711740	2820	2820	2820	2820	0
262	20240617	152300	76711740	2820	2820	2820	2820	0
263	20240617	152200	76711740	2820	2820	2820	2820	0
264	20240617	152100	76711740	2820	2820	2820	2820	0
265	20240617	152000	76711740	2820	2820	2820	2820	0
266	20240617	151900	76711740	2820	2810	2820	2810	747
267	20240617	151800	74612660	2830	2830	2830	2830	20
268	20240617	151700	74556060	2830	2830	2830	2830	0
269	20240617	151600	74556060	2830	2830	2830	2830	0
270	20240617	151500	74556060	2830	2830	2830	2830	0
271	20240617	151400	74556060	2830	2830	2830	2830	1
272	20240617	151300	74553230	2815	2815	2815	2815	1
273	20240617	151200	74550415	2835	2835	2835	2835	1
274	20240617	151100	74547580	2830	2830	2830	2830	0
275	20240617	151000	74547580	2830	2830	2830	2830	208
276	20240617	150900	73958940	2830	2830	2830	2830	111
277	20240617	150800	73644810	2830	2830	2830	2830	0
278	20240617	150700	73644810	2830	2830	2830	2830	0
279	20240617	150600	73644810	2830	2830	2830	2830	1
280	20240617	150500	73641980	2815	2825	2830	2815	211
281	20240617	150400	73046355	2815	2815	2815	2815	0
282	20240617	150300	73046355	2815	2815	2815	2815	0
283	20240617	150200	73046355	2815	2835	2835	2800	8001
284	20240617	150100	50528545	2840	2840	2840	2840	0
285	20240617	150000	50528545	2840	2840	2840	2840	0
286	20240617	145900	50528545	2840	2840	2840	2840	0
287	20240617	145800	50528545	2840	2840	2840	2840	0
288	20240617	145700	50528545	2840	2840	2840	2840	0
289	20240617	145600	50528545	2840	2840	2840	2840	0
290	20240617	145500	50528545	2840	2840	2840	2840	0
291	20240617	145400	50528545	2840	2840	2840	2840	0
292	20240617	145300	50528545	2840	2840	2840	2840	0
293	20240617	145200	50528545	2840	2840	2840	2840	0
294	20240617	145100	50528545	2840	2840	2840	2840	20
295	20240617	145000	50471745	2840	2840	2840	2840	0
296	20240617	144900	50471745	2840	2840	2840	2840	0
297	20240617	144800	50471745	2840	2840	2840	2840	0
298	20240617	144700	50471745	2840	2840	2840	2840	0
299	20240617	144600	50471745	2840	2840	2840	2840	0
300	20240617	144500	50471745	2840	2840	2840	2840	0
301	20240617	144400	50471745	2840	2840	2840	2840	0
302	20240617	144300	50471745	2840	2840	2840	2840	0
303	20240617	144200	50471745	2840	2840	2840	2840	0
304	20240617	144100	50471745	2840	2840	2840	2840	0
305	20240617	144000	50471745	2840	2840	2840	2840	0
306	20240617	143900	50471745	2840	2840	2840	2840	0
307	20240617	143800	50471745	2840	2840	2840	2840	0
308	20240617	143700	50471745	2840	2840	2840	2840	0
309	20240617	143600	50471745	2840	2840	2840	2840	0
310	20240617	143500	50471745	2840	2840	2840	2840	0
311	20240617	143400	50471745	2840	2840	2840	2840	20
312	20240617	143300	50414945	2840	2840	2840	2840	0
313	20240617	143200	50414945	2840	2840	2840	2840	18
314	20240617	143100	50363825	2840	2835	2840	2835	3
315	20240617	143000	50355315	2840	2840	2840	2840	1
316	20240617	142900	50352475	2835	2835	2835	2835	589
317	20240617	142800	48682660	2835	2835	2835	2835	0
318	20240617	142700	48682660	2835	2835	2835	2835	0
319	20240617	142600	48682660	2835	2835	2835	2835	0
320	20240617	142500	48682660	2835	2835	2835	2835	1
321	20240617	142400	48679825	2820	2820	2820	2820	0
322	20240617	142300	48679825	2820	2820	2820	2820	0
323	20240617	142200	48679825	2820	2820	2820	2820	100
324	20240617	142100	48397825	2845	2845	2845	2845	0
325	20240617	142000	48397825	2845	2845	2845	2845	0
326	20240617	141900	48397825	2845	2845	2845	2845	0
327	20240617	141800	48397825	2845	2845	2845	2845	0
328	20240617	141700	48397825	2845	2820	2845	2820	24
329	20240617	141600	48329645	2845	2845	2845	2845	0
330	20240617	141500	48329645	2845	2845	2845	2845	1
331	20240617	141400	48326800	2820	2820	2820	2820	0
332	20240617	141300	48326800	2820	2820	2820	2820	390
333	20240617	141200	47227000	2840	2830	2840	2830	120
334	20240617	141100	46886400	2840	2840	2840	2840	50
335	20240617	141000	46744400	2840	2840	2840	2840	0
336	20240617	140900	46744400	2840	2840	2840	2840	180
337	20240617	140800	46233200	2820	2830	2830	2820	900
338	20240617	140700	43692990	2850	2850	2850	2850	0
339	20240617	140600	43692990	2850	2850	2850	2850	0
340	20240617	140500	43692990	2850	2850	2850	2850	0
341	20240617	140400	43692990	2850	2840	2850	2830	1660
342	20240617	140300	38992500	2840	2840	2840	2840	0
343	20240617	140200	38992500	2840	2850	2850	2840	389
344	20240617	140100	37887400	2870	2870	2870	2870	0
345	20240617	140000	37887400	2870	2870	2870	2870	20
346	20240617	135900	37830000	2870	2870	2870	2870	0
347	20240617	135800	37830000	2870	2870	2870	2870	0
348	20240617	135700	37830000	2870	2870	2870	2870	0
349	20240617	135600	37830000	2870	2870	2870	2870	0
350	20240617	135500	37830000	2870	2870	2870	2870	0
351	20240617	135400	37830000	2870	2870	2870	2870	0
352	20240617	135300	37830000	2870	2870	2870	2870	0
353	20240617	135200	37830000	2870	2870	2870	2870	0
354	20240617	135100	37830000	2870	2870	2870	2870	0
355	20240617	135000	37830000	2870	2870	2870	2870	0
356	20240617	134900	37830000	2870	2870	2870	2870	3
357	20240617	134800	37821390	2870	2870	2870	2870	0
358	20240617	134700	37821390	2870	2870	2870	2870	0
359	20240617	134600	37821390	2870	2870	2870	2870	0
360	20240617	134500	37821390	2870	2870	2870	2870	0
361	20240617	134400	37821390	2870	2870	2870	2870	0
362	20240617	134300	37821390	2870	2870	2870	2870	20
363	20240617	134200	37763990	2860	2860	2860	2860	0
364	20240617	134100	37763990	2860	2860	2860	2860	0
365	20240617	134000	37763990	2860	2860	2860	2860	0
366	20240617	133900	37763990	2860	2860	2860	2860	0
367	20240617	133800	37763990	2860	2860	2860	2860	0
368	20240617	133700	37763990	2860	2860	2860	2860	0
369	20240617	133600	37763990	2860	2860	2860	2860	0
370	20240617	133500	37763990	2860	2860	2860	2860	0
371	20240617	133400	37763990	2860	2860	2860	2860	0
372	20240617	133300	37763990	2860	2860	2860	2860	0
373	20240617	133200	37763990	2860	2860	2860	2860	0
374	20240617	133100	37763990	2860	2860	2860	2860	0
375	20240617	133000	37763990	2860	2860	2860	2860	0
376	20240617	132900	37763990	2860	2860	2860	2860	0
377	20240617	132800	37763990	2860	2860	2860	2860	0
378	20240617	132700	37763990	2860	2860	2860	2860	0
379	20240617	132600	37763990	2860	2860	2860	2860	35
380	20240617	132500	37663890	2855	2855	2855	2855	8
381	20240617	132400	37641050	2860	2860	2860	2860	0
382	20240617	132300	37641050	2860	2860	2860	2860	0
383	20240617	132200	37641050	2860	2860	2860	2860	0
384	20240617	132100	37641050	2860	2860	2860	2860	0
385	20240617	132000	37641050	2860	2860	2860	2860	0
386	20240617	131900	37641050	2860	2860	2860	2860	0
387	20240617	131800	37641050	2860	2860	2860	2860	0
388	20240617	131700	37641050	2860	2860	2860	2860	0
389	20240617	131600	37641050	2860	2860	2860	2860	0
390	20240617	131500	37641050	2860	2860	2860	2860	0
391	20240617	131400	37641050	2860	2860	2860	2860	0
392	20240617	131300	37641050	2860	2860	2860	2860	0
393	20240617	131200	37641050	2860	2860	2860	2860	0
394	20240617	131100	37641050	2860	2860	2860	2860	0
395	20240617	131000	37641050	2860	2860	2860	2860	0
396	20240617	130900	37641050	2860	2860	2860	2860	20
397	20240617	130800	37583850	2860	2860	2860	2860	0
398	20240617	130700	37583850	2860	2860	2860	2860	0
399	20240617	130600	37583850	2860	2860	2860	2860	0
400	20240617	130500	37583850	2860	2860	2860	2860	0
401	20240617	130400	37583850	2860	2860	2860	2860	0
402	20240617	130300	37583850	2860	2860	2860	2860	0
403	20240617	130200	37583850	2860	2860	2860	2860	0
404	20240617	130100	37583850	2860	2860	2860	2860	0
405	20240617	130000	37583850	2860	2860	2860	2860	0
406	20240617	125900	37583850	2860	2860	2860	2860	0
407	20240617	125800	37583850	2860	2860	2860	2860	0
408	20240617	125700	37583850	2860	2860	2860	2860	0
409	20240617	125600	37583850	2860	2860	2860	2860	8
410	20240617	125500	37560970	2860	2860	2860	2860	0
411	20240617	125400	37560970	2860	2860	2860	2860	0
412	20240617	125300	37560970	2860	2860	2860	2860	1
413	20240617	125200	37558110	2860	2860	2860	2860	20
414	20240617	125100	37500910	2860	2860	2860	2860	5
415	20240617	125000	37486610	2860	2860	2860	2860	0
416	20240617	124900	37486610	2860	2860	2860	2860	0
417	20240617	124800	37486610	2860	2860	2860	2860	0
418	20240617	124700	37486610	2860	2860	2860	2860	0
419	20240617	124600	37486610	2860	2860	2860	2860	0
420	20240617	124500	37486610	2860	2860	2860	2860	0
421	20240617	124400	37486610	2860	2860	2860	2860	0
422	20240617	124300	37486610	2860	2860	2860	2860	0
423	20240617	124200	37486610	2860	2860	2860	2860	0
424	20240617	124100	37486610	2860	2860	2860	2860	0
425	20240617	124000	37486610	2860	2860	2860	2860	0
426	20240617	123900	37486610	2860	2860	2860	2860	0
427	20240617	123800	37486610	2860	2860	2860	2860	0
428	20240617	123700	37486610	2860	2860	2860	2860	0
429	20240617	123600	37486610	2860	2860	2860	2860	0
430	20240617	123500	37486610	2860	2860	2860	2860	20
431	20240617	123400	37429410	2860	2860	2860	2860	0
432	20240617	123300	37429410	2860	2860	2860	2860	0
433	20240617	123200	37429410	2860	2860	2860	2860	0
434	20240617	123100	37429410	2860	2860	2860	2860	0
435	20240617	123000	37429410	2860	2860	2860	2860	0
436	20240617	122900	37429410	2860	2860	2860	2860	0
437	20240617	122800	37429410	2860	2860	2860	2860	0
438	20240617	122700	37429410	2860	2860	2860	2860	1
439	20240617	122600	37426550	2845	2845	2845	2845	0
440	20240617	122500	37426550	2845	2845	2845	2845	0
441	20240617	122400	37426550	2845	2845	2845	2845	0
442	20240617	122300	37426550	2845	2850	2850	2845	5
443	20240617	122200	37412305	2850	2850	2850	2850	28
444	20240617	122100	37332505	2870	2870	2870	2870	0
445	20240617	122000	37332505	2870	2870	2870	2870	0
446	20240617	121900	37332505	2870	2870	2870	2870	0
447	20240617	121800	37332505	2870	2870	2870	2870	20
448	20240617	121700	37275105	2850	2850	2850	2850	1
449	20240617	121600	37272255	2850	2850	2850	2850	0
450	20240617	121500	37272255	2850	2850	2850	2850	171
451	20240617	121400	36784905	2850	2850	2850	2850	11
452	20240617	121300	36753555	2850	2850	2850	2850	0
453	20240617	121200	36753555	2850	2850	2850	2850	0
454	20240617	121100	36753555	2850	2850	2850	2850	0
455	20240617	121000	36753555	2850	2850	2850	2850	18
456	20240617	120900	36702255	2870	2870	2870	2870	0
457	20240617	120800	36702255	2870	2870	2870	2870	0
458	20240617	120700	36702255	2870	2870	2870	2870	0
459	20240617	120600	36702255	2870	2870	2870	2870	0
460	20240617	120500	36702255	2870	2870	2870	2870	0
461	20240617	120400	36702255	2870	2870	2870	2870	0
462	20240617	120300	36702255	2870	2870	2870	2870	0
463	20240617	120200	36702255	2870	2870	2870	2870	0
464	20240617	120100	36702255	2870	2865	2870	2865	20
465	20240617	120000	36644895	2865	2865	2865	2865	0
466	20240617	115900	36644895	2865	2865	2865	2865	0
467	20240617	115800	36644895	2865	2865	2865	2865	0
468	20240617	115700	36644895	2865	2865	2865	2865	0
469	20240617	115600	36644895	2865	2865	2865	2865	0
470	20240617	115500	36644895	2865	2865	2865	2865	0
471	20240617	115400	36644895	2865	2865	2865	2865	0
472	20240617	115300	36644895	2865	2865	2865	2865	7
473	20240617	115200	36624840	2865	2865	2865	2865	0
474	20240617	115100	36624840	2865	2865	2865	2865	0
475	20240617	115000	36624840	2865	2865	2865	2865	0
476	20240617	114900	36624840	2865	2865	2865	2865	0
477	20240617	114800	36624840	2865	2865	2865	2865	0
478	20240617	114700	36624840	2865	2865	2865	2865	0
479	20240617	114600	36624840	2865	2865	2865	2865	0
480	20240617	114500	36624840	2865	2865	2865	2865	0
481	20240617	114400	36624840	2865	2865	2865	2865	20
482	20240617	114300	36567540	2865	2865	2865	2865	0
483	20240617	114200	36567540	2865	2865	2865	2865	0
484	20240617	114100	36567540	2865	2865	2865	2865	0
485	20240617	114000	36567540	2865	2865	2865	2865	0
486	20240617	113900	36567540	2865	2865	2865	2865	2
487	20240617	113800	36561810	2845	2845	2845	2845	0
488	20240617	113700	36561810	2845	2845	2845	2845	0
489	20240617	113600	36561810	2845	2855	2855	2845	500
490	20240617	113500	35137545	2870	2870	2870	2870	0
491	20240617	113400	35137545	2870	2870	2870	2870	0
492	20240617	113300	35137545	2870	2870	2870	2870	0
493	20240617	113200	35137545	2870	2870	2870	2870	0
494	20240617	113100	35137545	2870	2870	2870	2870	0
495	20240617	113000	35137545	2870	2870	2870	2870	0
496	20240617	112900	35137545	2870	2870	2870	2870	0
497	20240617	112800	35137545	2870	2870	2870	2870	0
498	20240617	112700	35137545	2870	2870	2870	2870	20
499	20240617	112600	35080145	2870	2870	2870	2870	0
500	20240617	112500	35080145	2870	2870	2870	2870	0
501	20240617	112400	35080145	2870	2870	2870	2870	0
502	20240617	112300	35080145	2870	2870	2870	2870	0
503	20240617	112200	35080145	2870	2870	2870	2870	0
504	20240617	112100	35080145	2870	2870	2870	2870	650
505	20240617	112000	33214645	2870	2870	2870	2870	0
506	20240617	111900	33214645	2870	2870	2870	2870	0
507	20240617	111800	33214645	2870	2870	2870	2870	0
508	20240617	111700	33214645	2870	2870	2870	2870	0
509	20240617	111600	33214645	2870	2870	2870	2870	1
510	20240617	111500	33211775	2850	2850	2850	2850	90
511	20240617	111400	32955275	2870	2870	2870	2870	0
512	20240617	111300	32955275	2870	2870	2870	2870	0
513	20240617	111200	32955275	2870	2870	2870	2870	0
514	20240617	111100	32955275	2870	2870	2870	2870	0
515	20240617	111000	32955275	2870	2870	2870	2870	20
516	20240617	110900	32897875	2850	2850	2850	2850	0
517	20240617	110800	32897875	2850	2850	2850	2850	0
518	20240617	110700	32897875	2850	2850	2850	2850	0
519	20240617	110600	32897875	2850	2850	2850	2850	0
520	20240617	110500	32897875	2850	2850	2850	2850	0
521	20240617	110400	32897875	2850	2850	2850	2850	0
522	20240617	110300	32897875	2850	2850	2850	2850	0
523	20240617	110200	32897875	2850	2850	2850	2850	1
524	20240617	110100	32895025	2850	2850	2850	2850	0
525	20240617	110000	32895025	2850	2850	2850	2850	0
526	20240617	105900	32895025	2850	2850	2850	2850	0
527	20240617	105800	32895025	2850	2850	2850	2850	0
528	20240617	105700	32895025	2850	2850	2850	2850	0
529	20240617	105600	32895025	2850	2850	2850	2850	0
530	20240617	105500	32895025	2850	2850	2850	2850	0
531	20240617	105400	32895025	2850	2850	2850	2850	0
532	20240617	105300	32895025	2850	2870	2870	2850	21
533	20240617	105200	32834775	2850	2850	2850	2850	0
534	20240617	105100	32834775	2850	2850	2850	2850	0
535	20240617	105000	32834775	2850	2850	2850	2850	0
536	20240617	104900	32834775	2850	2850	2850	2850	0
537	20240617	104800	32834775	2850	2850	2850	2850	0
538	20240617	104700	32834775	2850	2850	2850	2850	0
539	20240617	104600	32834775	2850	2850	2850	2850	574
540	20240617	104500	31198875	2870	2870	2870	2870	0
541	20240617	104400	31198875	2870	2870	2870	2870	0
542	20240617	104300	31198875	2870	2870	2870	2870	0
543	20240617	104200	31198875	2870	2870	2870	2870	0
544	20240617	104100	31198875	2870	2870	2870	2870	0
545	20240617	104000	31198875	2870	2870	2870	2870	0
546	20240617	103900	31198875	2870	2870	2870	2870	0
547	20240617	103800	31198875	2870	2870	2870	2870	0
548	20240617	103700	31198875	2870	2870	2870	2870	0
549	20240617	103600	31198875	2870	2870	2870	2870	20
550	20240617	103500	31141475	2860	2860	2860	2860	0
551	20240617	103400	31141475	2860	2860	2860	2860	0
552	20240617	103300	31141475	2860	2860	2860	2860	0
553	20240617	103200	31141475	2860	2860	2860	2860	0
554	20240617	103100	31141475	2860	2860	2860	2860	0
555	20240617	103000	31141475	2860	2860	2860	2860	0
556	20240617	102900	31141475	2860	2860	2860	2860	0
557	20240617	102800	31141475	2860	2860	2860	2860	0
558	20240617	102700	31141475	2860	2850	2860	2850	6
559	20240617	102600	31124365	2860	2860	2860	2860	0
560	20240617	102500	31124365	2860	2860	2860	2860	0
561	20240617	102400	31124365	2860	2860	2860	2860	0
562	20240617	102300	31124365	2860	2860	2860	2860	0
563	20240617	102200	31124365	2860	2860	2860	2860	13
564	20240617	102100	31087185	2860	2860	2860	2860	0
565	20240617	102000	31087185	2860	2860	2860	2860	0
566	20240617	101900	31087185	2860	2860	2860	2860	21
567	20240617	101800	31027125	2860	2860	2860	2860	0
568	20240617	101700	31027125	2860	2860	2860	2860	0
569	20240617	101600	31027125	2860	2860	2860	2860	0
570	20240617	101500	31027125	2860	2860	2860	2860	0
571	20240617	101400	31027125	2860	2860	2860	2860	0
572	20240617	101300	31027125	2860	2860	2860	2860	278
573	20240617	101200	30232045	2860	2860	2860	2860	0
574	20240617	101100	30232045	2860	2860	2860	2860	0
575	20240617	101000	30232045	2860	2860	2860	2860	100
576	20240617	100900	29946045	2870	2870	2870	2870	0
577	20240617	100800	29946045	2870	2870	2870	2870	0
578	20240617	100700	29946045	2870	2870	2870	2870	35
579	20240617	100600	29845595	2870	2870	2870	2870	1
580	20240617	100500	29842725	2870	2870	2870	2870	0
581	20240617	100400	29842725	2870	2870	2870	2870	0
582	20240617	100300	29842725	2870	2870	2870	2870	0
583	20240617	100200	29842725	2870	2870	2870	2870	21
584	20240617	100100	29782455	2860	2860	2860	2860	0
585	20240617	100000	29782455	2860	2860	2860	2860	0
586	20240617	095900	29782455	2860	2860	2860	2860	0
587	20240617	095800	29782455	2860	2860	2860	2860	0
588	20240617	095700	29782455	2860	2860	2860	2860	0
589	20240617	095600	29782455	2860	2860	2860	2860	0
590	20240617	095500	29782455	2860	2860	2860	2860	0
591	20240617	095400	29782455	2860	2860	2860	2860	0
592	20240617	095300	29782455	2860	2860	2860	2860	0
593	20240617	095200	29782455	2860	2860	2860	2860	0
594	20240617	095100	29782455	2860	2860	2860	2860	0
595	20240617	095000	29782455	2860	2860	2860	2860	0
596	20240617	094900	29782455	2860	2860	2860	2860	0
597	20240617	094800	29782455	2860	2855	2860	2855	121
598	20240617	094700	29436560	2870	2870	2870	2870	0
599	20240617	094600	29436560	2870	2870	2870	2870	0
600	20240617	094500	29436560	2870	2870	2870	2870	21
601	20240617	094400	29376290	2830	2830	2830	2830	0
602	20240617	094300	29376290	2830	2850	2850	2830	2959
603	20240617	094200	20969850	2895	2895	2895	2895	0
604	20240617	094100	20969850	2895	2895	2895	2895	0
605	20240617	094000	20969850	2895	2895	2895	2895	0
606	20240617	093900	20969850	2895	2895	2895	2890	1794
607	20240617	093800	15778490	2895	2895	2895	2830	4081
608	20240617	093700	4131680	2895	2895	2895	2895	1
609	20240617	093600	4128785	2895	2895	2895	2895	1
610	20240617	093500	4125890	2895	2895	2895	2895	1
611	20240617	093400	4122995	2895	2895	2895	2895	1
612	20240617	093300	4120100	2875	2895	2895	2875	35
613	20240617	093200	4019380	2890	2895	2895	2890	96
614	20240617	093100	3741935	2895	2895	2895	2895	1
615	20240617	093000	3739040	2895	2895	2895	2895	1
616	20240617	092900	3736145	2895	2895	2895	2895	1
617	20240617	092800	3733250	2895	2895	2895	2895	22
618	20240617	092700	3669560	2895	2895	2895	2895	1
619	20240617	092600	3666665	2895	2895	2895	2895	1
620	20240617	092500	3663770	2895	2895	2895	2895	0
621	20240617	092400	3663770	2895	2895	2895	2895	1
622	20240617	092300	3660875	2895	2895	2895	2895	1
623	20240617	092200	3657980	2895	2895	2895	2895	0
624	20240617	092100	3657980	2895	2895	2895	2895	1
625	20240617	092000	3655085	2895	2895	2895	2895	1
626	20240617	091900	3652190	2870	2880	2880	2870	270
627	20240617	091800	2876130	2880	2900	2900	2880	383
628	20240617	091700	1773020	2900	2900	2900	2900	1
629	20240617	091600	1770120	2900	2900	2900	2900	1
630	20240617	091500	1767220	2880	2885	2905	2880	514
631	20240617	091400	286760	2875	2915	2915	2875	51
632	20240617	091300	139645	2895	2910	2910	2895	12
633	20240617	091200	104860	2910	2910	2910	2910	1
634	20240617	091100	101950	2905	2910	2910	2905	4
635	20240617	091000	90325	2905	2910	2910	2905	2
636	20240617	090900	84510	2915	2915	2915	2915	1
637	20240617	090800	81595	2915	2915	2915	2915	1
638	20240617	090700	78680	2915	2915	2915	2915	1
639	20240617	090600	75765	2915	2915	2915	2915	1
640	20240617	090500	72850	2915	2915	2915	2915	1
641	20240617	090400	69935	2915	2915	2915	2915	1
642	20240617	090300	67020	2915	2915	2915	2915	1
643	20240617	090200	64105	2915	2915	2915	2915	1
644	20240617	090100	61190	2915	2915	2915	2915	1
645	20240617	090000	58275	2910	2915	2915	2910	20