KissMeData/060850/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	193900	39104500	8900	8900	8900	8900	50
3	20240617	193800	39104500	8900	8900	8900	8900	0
4	20240617	193700	39104500	8900	8900	8900	8900	0
5	20240617	193600	39104500	8900	8900	8900	8900	0
6	20240617	193500	39104500	8900	8900	8900	8900	0
7	20240617	193400	39104500	8900	8900	8900	8900	0
8	20240617	193300	39104500	8900	8900	8900	8900	0
9	20240617	193200	39104500	8900	8900	8900	8900	0
10	20240617	193100	39104500	8900	8900	8900	8900	0
11	20240617	193000	39104500	8900	8900	8900	8900	0
12	20240617	192900	39104500	8900	8900	8900	8900	0
13	20240617	192800	39104500	8900	8900	8900	8900	0
14	20240617	192700	39104500	8900	8900	8900	8900	0
15	20240617	192600	39104500	8900	8900	8900	8900	0
16	20240617	192500	39104500	8900	8900	8900	8900	0
17	20240617	192400	39104500	8900	8900	8900	8900	0
18	20240617	192300	39104500	8900	8900	8900	8900	0
19	20240617	192200	39104500	8900	8900	8900	8900	0
20	20240617	192100	39104500	8900	8900	8900	8900	0
21	20240617	192000	39104500	8900	8900	8900	8900	0
22	20240617	191900	39104500	8900	8900	8900	8900	0
23	20240617	191800	39104500	8900	8900	8900	8900	0
24	20240617	191700	39104500	8900	8900	8900	8900	0
25	20240617	191600	39104500	8900	8900	8900	8900	0
26	20240617	191500	39104500	8900	8900	8900	8900	0
27	20240617	191400	39104500	8900	8900	8900	8900	0
28	20240617	191300	39104500	8900	8900	8900	8900	0
29	20240617	191200	39104500	8900	8900	8900	8900	0
30	20240617	191100	39104500	8900	8900	8900	8900	0
31	20240617	191000	39104500	8900	8900	8900	8900	0
32	20240617	190900	39104500	8900	8900	8900	8900	50
33	20240617	190800	39104500	8900	8900	8900	8900	0
34	20240617	190700	39104500	8900	8900	8900	8900	0
35	20240617	190600	39104500	8900	8900	8900	8900	0
36	20240617	190500	39104500	8900	8900	8900	8900	0
37	20240617	190400	39104500	8900	8900	8900	8900	0
38	20240617	190300	39104500	8900	8900	8900	8900	0
39	20240617	190200	39104500	8900	8900	8900	8900	0
40	20240617	190100	39104500	8900	8900	8900	8900	0
41	20240617	190000	39104500	8900	8900	8900	8900	0
42	20240617	185900	39104500	8900	8900	8900	8900	0
43	20240617	185800	39104500	8900	8900	8900	8900	0
44	20240617	185700	39104500	8900	8900	8900	8900	0
45	20240617	185600	39104500	8900	8900	8900	8900	0
46	20240617	185500	39104500	8900	8900	8900	8900	0
47	20240617	185400	39104500	8900	8900	8900	8900	0
48	20240617	185300	39104500	8900	8900	8900	8900	0
49	20240617	185200	39104500	8900	8900	8900	8900	0
50	20240617	185100	39104500	8900	8900	8900	8900	0
51	20240617	185000	39104500	8900	8900	8900	8900	0
52	20240617	184900	39104500	8900	8900	8900	8900	0
53	20240617	184800	39104500	8900	8900	8900	8900	0
54	20240617	184700	39104500	8900	8900	8900	8900	0
55	20240617	184600	39104500	8900	8900	8900	8900	0
56	20240617	184500	39104500	8900	8900	8900	8900	0
57	20240617	184400	39104500	8900	8900	8900	8900	0
58	20240617	184300	39104500	8900	8900	8900	8900	0
59	20240617	184200	39104500	8900	8900	8900	8900	0
60	20240617	184100	39104500	8900	8900	8900	8900	0
61	20240617	184000	39104500	8900	8900	8900	8900	0
62	20240617	183900	39104500	8900	8900	8900	8900	50
63	20240617	183800	39104500	8900	8900	8900	8900	0
64	20240617	183700	39104500	8900	8900	8900	8900	0
65	20240617	183600	39104500	8900	8900	8900	8900	0
66	20240617	183500	39104500	8900	8900	8900	8900	0
67	20240617	183400	39104500	8900	8900	8900	8900	0
68	20240617	183300	39104500	8900	8900	8900	8900	0
69	20240617	183200	39104500	8900	8900	8900	8900	0
70	20240617	183100	39104500	8900	8900	8900	8900	0
71	20240617	183000	39104500	8900	8900	8900	8900	0
72	20240617	182900	39104500	8900	8900	8900	8900	0
73	20240617	182800	39104500	8900	8900	8900	8900	0
74	20240617	182700	39104500	8900	8900	8900	8900	0
75	20240617	182600	39104500	8900	8900	8900	8900	0
76	20240617	182500	39104500	8900	8900	8900	8900	0
77	20240617	182400	39104500	8900	8900	8900	8900	0
78	20240617	182300	39104500	8900	8900	8900	8900	0
79	20240617	182200	39104500	8900	8900	8900	8900	0
80	20240617	182100	39104500	8900	8900	8900	8900	0
81	20240617	182000	39104500	8900	8900	8900	8900	0
82	20240617	181900	39104500	8900	8900	8900	8900	0
83	20240617	181800	39104500	8900	8900	8900	8900	0
84	20240617	181700	39104500	8900	8900	8900	8900	0
85	20240617	181600	39104500	8900	8900	8900	8900	0
86	20240617	181500	39104500	8900	8900	8900	8900	0
87	20240617	181400	39104500	8900	8900	8900	8900	0
88	20240617	181300	39104500	8900	8900	8900	8900	0
89	20240617	181200	39104500	8900	8900	8900	8900	0
90	20240617	181100	39104500	8900	8900	8900	8900	0
91	20240617	181000	39104500	8900	8900	8900	8900	0
92	20240617	180900	39104500	8900	8900	8900	8900	50
93	20240617	180800	39104500	8900	8900	8900	8900	0
94	20240617	180700	39104500	8900	8900	8900	8900	0
95	20240617	180600	39104500	8900	8900	8900	8900	0
96	20240617	180500	39104500	8900	8900	8900	8900	0
97	20240617	180400	39104500	8900	8900	8900	8900	0
98	20240617	180300	39104500	8900	8900	8900	8900	0
99	20240617	180200	39104500	8900	8900	8900	8900	0
100	20240617	180100	39104500	8900	8900	8900	8900	0
101	20240617	180000	39104500	8900	8900	8900	8900	0
102	20240617	175900	39104500	8900	8900	8900	8900	0
103	20240617	175800	39104500	8900	8900	8900	8900	0
104	20240617	175700	39104500	8900	8900	8900	8900	0
105	20240617	175600	39104500	8900	8900	8900	8900	0
106	20240617	175500	39104500	8900	8900	8900	8900	0
107	20240617	175400	39104500	8900	8900	8900	8900	0
108	20240617	175300	39104500	8900	8900	8900	8900	0
109	20240617	175200	39104500	8900	8900	8900	8900	0
110	20240617	175100	39104500	8900	8900	8900	8900	0
111	20240617	175000	39104500	8900	8900	8900	8900	0
112	20240617	174900	39104500	8900	8900	8900	8900	0
113	20240617	174800	39104500	8900	8900	8900	8900	0
114	20240617	174700	39104500	8900	8900	8900	8900	0
115	20240617	174600	39104500	8900	8900	8900	8900	0
116	20240617	174500	39104500	8900	8900	8900	8900	0
117	20240617	174400	39104500	8900	8900	8900	8900	0
118	20240617	174300	39104500	8900	8900	8900	8900	0
119	20240617	174200	39104500	8900	8900	8900	8900	0
120	20240617	174100	39104500	8900	8900	8900	8900	0
121	20240617	174000	39104500	8900	8900	8900	8900	0
122	20240617	173900	39104500	8900	8900	8900	8900	50
123	20240617	173800	39104500	8900	8900	8900	8900	0
124	20240617	173700	39104500	8900	8900	8900	8900	0
125	20240617	173600	39104500	8900	8900	8900	8900	0
126	20240617	173500	39104500	8900	8900	8900	8900	0
127	20240617	173400	39104500	8900	8900	8900	8900	0
128	20240617	173300	39104500	8900	8900	8900	8900	0
129	20240617	173200	39104500	8900	8900	8900	8900	0
130	20240617	173100	39104500	8900	8900	8900	8900	0
131	20240617	173000	39104500	8900	8900	8900	8900	0
132	20240617	172900	39104500	8900	8900	8900	8900	0
133	20240617	172800	39104500	8900	8900	8900	8900	0
134	20240617	172700	39104500	8900	8900	8900	8900	0
135	20240617	172600	39104500	8900	8900	8900	8900	0
136	20240617	172500	39104500	8900	8900	8900	8900	0
137	20240617	172400	39104500	8900	8900	8900	8900	0
138	20240617	172300	39104500	8900	8900	8900	8900	0
139	20240617	172200	39104500	8900	8900	8900	8900	0
140	20240617	172100	39104500	8900	8900	8900	8900	0
141	20240617	172000	39104500	8900	8900	8900	8900	0
142	20240617	171900	39104500	8900	8900	8900	8900	0
143	20240617	171800	39104500	8900	8900	8900	8900	0
144	20240617	171700	39104500	8900	8900	8900	8900	0
145	20240617	171600	39104500	8900	8900	8900	8900	0
146	20240617	171500	39104500	8900	8900	8900	8900	0
147	20240617	171400	39104500	8900	8900	8900	8900	0
148	20240617	171300	39104500	8900	8900	8900	8900	0
149	20240617	171200	39104500	8900	8900	8900	8900	0
150	20240617	171100	39104500	8900	8900	8900	8900	0
151	20240617	171000	39104500	8900	8900	8900	8900	0
152	20240617	170900	39104500	8900	8900	8900	8900	50
153	20240617	170800	39104500	8900	8900	8900	8900	0
154	20240617	170700	39104500	8900	8900	8900	8900	0
155	20240617	170600	39104500	8900	8900	8900	8900	0
156	20240617	170500	39104500	8900	8900	8900	8900	0
157	20240617	170400	39104500	8900	8900	8900	8900	0
158	20240617	170300	39104500	8900	8900	8900	8900	0
159	20240617	170200	39104500	8900	8900	8900	8900	0
160	20240617	170100	39104500	8900	8900	8900	8900	0
161	20240617	170000	39104500	8900	8900	8900	8900	0
162	20240617	165900	39104500	8900	8900	8900	8900	0
163	20240617	165800	39104500	8900	8900	8900	8900	0
164	20240617	165700	39104500	8900	8900	8900	8900	0
165	20240617	165600	39104500	8900	8900	8900	8900	0
166	20240617	165500	39104500	8900	8900	8900	8900	0
167	20240617	165400	39104500	8900	8900	8900	8900	0
168	20240617	165300	39104500	8900	8900	8900	8900	0
169	20240617	165200	39104500	8900	8900	8900	8900	0
170	20240617	165100	39104500	8900	8900	8900	8900	0
171	20240617	165000	39104500	8900	8900	8900	8900	0
172	20240617	164900	39104500	8900	8900	8900	8900	0
173	20240617	164800	39104500	8900	8900	8900	8900	0
174	20240617	164700	39104500	8900	8900	8900	8900	0
175	20240617	164600	39104500	8900	8900	8900	8900	0
176	20240617	164500	39104500	8900	8900	8900	8900	0
177	20240617	164400	39104500	8900	8900	8900	8900	0
178	20240617	164300	39104500	8900	8900	8900	8900	0
179	20240617	164200	39104500	8900	8900	8900	8900	0
180	20240617	164100	39104500	8900	8900	8900	8900	0
181	20240617	164000	39104500	8900	8900	8900	8900	0
182	20240617	163900	39104500	8900	8900	8900	8900	50
183	20240617	163800	39104500	8900	8900	8900	8900	0
184	20240617	163700	39104500	8900	8900	8900	8900	0
185	20240617	163600	39104500	8900	8900	8900	8900	0
186	20240617	163500	39104500	8900	8900	8900	8900	0
187	20240617	163400	39104500	8900	8900	8900	8900	0
188	20240617	163300	39104500	8900	8900	8900	8900	0
189	20240617	163200	39104500	8900	8900	8900	8900	0
190	20240617	163100	39104500	8900	8900	8900	8900	0
191	20240617	163000	39104500	8900	8900	8900	8900	0
192	20240617	162900	39104500	8900	8900	8900	8900	0
193	20240617	162800	39104500	8900	8900	8900	8900	0
194	20240617	162700	39104500	8900	8900	8900	8900	0
195	20240617	162600	39104500	8900	8900	8900	8900	0
196	20240617	162500	39104500	8900	8900	8900	8900	0
197	20240617	162400	39104500	8900	8900	8900	8900	0
198	20240617	162300	39104500	8900	8900	8900	8900	0
199	20240617	162200	39104500	8900	8900	8900	8900	0
200	20240617	162100	39104500	8900	8900	8900	8900	0
201	20240617	162000	39104500	8900	8900	8900	8900	0
202	20240617	161900	39104500	8900	8900	8900	8900	0
203	20240617	161800	39104500	8900	8900	8900	8900	0
204	20240617	161700	39104500	8900	8900	8900	8900	0
205	20240617	161600	39104500	8900	8900	8900	8900	0
206	20240617	161500	39104500	8900	8900	8900	8900	0
207	20240617	161400	39104500	8900	8900	8900	8900	0
208	20240617	161300	39104500	8900	8900	8900	8900	0
209	20240617	161200	39104500	8900	8900	8900	8900	0
210	20240617	161100	39104500	8900	8900	8900	8900	0
211	20240617	161000	39104500	8900	8900	8900	8900	0
212	20240617	160900	39104500	8900	8900	8900	8900	50
213	20240617	160800	39104500	8900	8900	8900	8900	0
214	20240617	160700	39104500	8900	8900	8900	8900	0
215	20240617	160600	39104500	8900	8900	8900	8900	0
216	20240617	160500	39104500	8900	8900	8900	8900	0
217	20240617	160400	39104500	8900	8900	8900	8900	0
218	20240617	160300	39104500	8900	8900	8900	8900	0
219	20240617	160200	39104500	8900	8900	8900	8900	0
220	20240617	160100	39104500	8900	8900	8900	8900	0
221	20240617	160000	39104500	8900	8900	8900	8900	0
222	20240617	155900	39104500	8900	8900	8900	8900	0
223	20240617	155800	39104500	8900	8900	8900	8900	0
224	20240617	155700	39104500	8900	8900	8900	8900	0
225	20240617	155600	39104500	8900	8900	8900	8900	0
226	20240617	155500	39104500	8900	8900	8900	8900	0
227	20240617	155400	39104500	8900	8900	8900	8900	0
228	20240617	155300	39104500	8900	8900	8900	8900	0
229	20240617	155200	39104500	8900	8900	8900	8900	0
230	20240617	155100	39104500	8900	8900	8900	8900	0
231	20240617	155000	39104500	8900	8900	8900	8900	0
232	20240617	154900	39104500	8900	8900	8900	8900	0
233	20240617	154800	39104500	8900	8900	8900	8900	0
234	20240617	154700	39104500	8900	8900	8900	8900	0
235	20240617	154600	39104500	8900	8900	8900	8900	0
236	20240617	154500	39104500	8900	8900	8900	8900	0
237	20240617	154400	39104500	8900	8900	8900	8900	0
238	20240617	154300	39104500	8900	8900	8900	8900	0
239	20240617	154200	39104500	8900	8900	8900	8900	0
240	20240617	154100	39104500	8900	8900	8900	8900	0
241	20240617	154000	39104500	8900	8900	8900	8900	0
242	20240617	153900	39104500	8900	8900	8900	8900	50
243	20240617	153800	39104500	8900	8900	8900	8900	0
244	20240617	153700	39104500	8900	8900	8900	8900	0
245	20240617	153600	39104500	8900	8900	8900	8900	0
246	20240617	153500	39104500	8900	8900	8900	8900	0
247	20240617	153400	39104500	8900	8900	8900	8900	0
248	20240617	153300	39104500	8900	8900	8900	8900	0
249	20240617	153200	39104500	8900	8900	8900	8900	0
250	20240617	153100	39104500	8900	8900	8900	8900	0
251	20240617	153000	39104500	8900	8900	8900	8900	50
252	20240617	152900	38659500	8870	8870	8870	8870	0
253	20240617	152800	38659500	8870	8870	8870	8870	0
254	20240617	152700	38659500	8870	8870	8870	8870	0
255	20240617	152600	38659500	8870	8870	8870	8870	0
256	20240617	152500	38659500	8870	8870	8870	8870	0
257	20240617	152400	38659500	8870	8870	8870	8870	0
258	20240617	152300	38659500	8870	8870	8870	8870	0
259	20240617	152200	38659500	8870	8870	8870	8870	0
260	20240617	152100	38659500	8870	8870	8870	8870	0
261	20240617	152000	38659500	8870	8870	8870	8870	0
262	20240617	151900	38659500	8870	8870	8870	8870	65
263	20240617	151800	38082950	8860	8860	8860	8860	60
264	20240617	151700	37551350	8860	8860	8860	8860	0
265	20240617	151600	37551350	8860	8860	8860	8860	41
266	20240617	151500	37188090	8850	8850	8850	8850	12
267	20240617	151400	37081890	8850	8860	8860	8850	200
268	20240617	151300	35310710	8860	8860	8860	8860	2
269	20240617	151200	35292990	8860	8860	8860	8860	0
270	20240617	151100	35292990	8860	8860	8860	8860	0
271	20240617	151000	35292990	8860	8860	8860	8860	0
272	20240617	150900	35292990	8860	8860	8860	8860	0
273	20240617	150800	35292990	8860	8860	8860	8860	0
274	20240617	150700	35292990	8860	8860	8860	8860	111
275	20240617	150600	34309530	8860	8860	8860	8860	99
276	20240617	150500	33432390	8860	8860	8860	8860	0
277	20240617	150400	33432390	8860	8860	8860	8860	1
278	20240617	150300	33423530	8850	8850	8850	8850	0
279	20240617	150200	33423530	8850	8850	8850	8850	0
280	20240617	150100	33423530	8850	8850	8850	8850	0
281	20240617	150000	33423530	8850	8850	8850	8850	0
282	20240617	145900	33423530	8850	8850	8850	8850	0
283	20240617	145800	33423530	8850	8850	8850	8850	0
284	20240617	145700	33423530	8850	8850	8850	8850	0
285	20240617	145600	33423530	8850	8850	8850	8850	0
286	20240617	145500	33423530	8850	8850	8850	8850	0
287	20240617	145400	33423530	8850	8850	8850	8850	0
288	20240617	145300	33423530	8850	8850	8850	8850	0
289	20240617	145200	33423530	8850	8850	8850	8850	0
290	20240617	145100	33423530	8850	8850	8850	8850	0
291	20240617	145000	33423530	8850	8850	8850	8850	0
292	20240617	144900	33423530	8850	8850	8850	8850	0
293	20240617	144800	33423530	8850	8850	8850	8850	0
294	20240617	144700	33423530	8850	8850	8850	8850	0
295	20240617	144600	33423530	8850	8850	8850	8850	2
296	20240617	144500	33405830	8910	8910	8910	8910	0
297	20240617	144400	33405830	8910	8910	8910	8910	0
298	20240617	144300	33405830	8910	8910	8910	8910	0
299	20240617	144200	33405830	8910	8910	8910	8910	0
300	20240617	144100	33405830	8910	8850	8910	8850	34
301	20240617	144000	33103010	8910	8910	8910	8910	0
302	20240617	143900	33103010	8910	8910	8910	8910	0
303	20240617	143800	33103010	8910	8910	8910	8910	0
304	20240617	143700	33103010	8910	8910	8910	8910	0
305	20240617	143600	33103010	8910	8910	8910	8910	0
306	20240617	143500	33103010	8910	8910	8910	8910	0
307	20240617	143400	33103010	8910	8910	8910	8910	1
308	20240617	143300	33094100	8860	8860	8860	8860	0
309	20240617	143200	33094100	8860	8860	8860	8860	0
310	20240617	143100	33094100	8860	8860	8860	8860	0
311	20240617	143000	33094100	8860	8860	8860	8860	0
312	20240617	142900	33094100	8860	8860	8860	8860	0
313	20240617	142800	33094100	8860	8860	8860	8860	0
314	20240617	142700	33094100	8860	8860	8860	8860	0
315	20240617	142600	33094100	8860	8860	8860	8860	2
316	20240617	142500	33076380	8890	8890	8890	8890	0
317	20240617	142400	33076380	8890	8890	8890	8890	0
318	20240617	142300	33076380	8890	8890	8890	8890	0
319	20240617	142200	33076380	8890	8890	8890	8890	0
320	20240617	142100	33076380	8890	8890	8890	8890	3
321	20240617	142000	33049710	8890	8890	8890	8890	100
322	20240617	141900	32160710	8890	8890	8890	8890	0
323	20240617	141800	32160710	8890	8890	8890	8890	0
324	20240617	141700	32160710	8890	8890	8890	8890	0
325	20240617	141600	32160710	8890	8890	8890	8890	0
326	20240617	141500	32160710	8890	8890	8890	8890	0
327	20240617	141400	32160710	8890	8890	8890	8890	0
328	20240617	141300	32160710	8890	8890	8890	8890	0
329	20240617	141200	32160710	8890	8890	8890	8890	0
330	20240617	141100	32160710	8890	8890	8890	8890	0
331	20240617	141000	32160710	8890	8890	8890	8890	0
332	20240617	140900	32160710	8890	8890	8890	8890	0
333	20240617	140800	32160710	8890	8890	8890	8890	0
334	20240617	140700	32160710	8890	8890	8890	8890	0
335	20240617	140600	32160710	8890	8890	8890	8890	0
336	20240617	140500	32160710	8890	8890	8890	8890	0
337	20240617	140400	32160710	8890	8890	8890	8890	0
338	20240617	140300	32160710	8890	8890	8890	8890	0
339	20240617	140200	32160710	8890	8890	8890	8890	0
340	20240617	140100	32160710	8890	8890	8890	8890	0
341	20240617	140000	32160710	8890	8890	8890	8890	0
342	20240617	135900	32160710	8890	8890	8890	8890	0
343	20240617	135800	32160710	8890	8890	8890	8890	0
344	20240617	135700	32160710	8890	8890	8890	8890	0
345	20240617	135600	32160710	8890	8890	8890	8890	0
346	20240617	135500	32160710	8890	8890	8890	8890	0
347	20240617	135400	32160710	8890	8890	8890	8890	0
348	20240617	135300	32160710	8890	8890	8890	8890	0
349	20240617	135200	32160710	8890	8890	8890	8890	0
350	20240617	135100	32160710	8890	8890	8890	8890	0
351	20240617	135000	32160710	8890	8890	8890	8890	0
352	20240617	134900	32160710	8890	8890	8890	8890	0
353	20240617	134800	32160710	8890	8890	8890	8890	0
354	20240617	134700	32160710	8890	8890	8890	8890	0
355	20240617	134600	32160710	8890	8890	8890	8890	0
356	20240617	134500	32160710	8890	8890	8890	8890	0
357	20240617	134400	32160710	8890	8890	8890	8890	0
358	20240617	134300	32160710	8890	8890	8890	8890	0
359	20240617	134200	32160710	8890	8890	8890	8890	0
360	20240617	134100	32160710	8890	8890	8890	8890	0
361	20240617	134000	32160710	8890	8890	8890	8890	0
362	20240617	133900	32160710	8890	8890	8890	8890	0
363	20240617	133800	32160710	8890	8890	8890	8890	0
364	20240617	133700	32160710	8890	8890	8890	8890	0
365	20240617	133600	32160710	8890	8890	8890	8890	3
366	20240617	133500	32134040	8890	8890	8890	8890	0
367	20240617	133400	32134040	8890	8890	8890	8890	2
368	20240617	133300	32116260	8850	8850	8850	8850	0
369	20240617	133200	32116260	8850	8850	8850	8850	0
370	20240617	133100	32116260	8850	8850	8850	8850	0
371	20240617	133000	32116260	8850	8850	8850	8850	0
372	20240617	132900	32116260	8850	8850	8850	8850	0
373	20240617	132800	32116260	8850	8850	8850	8850	0
374	20240617	132700	32116260	8850	8850	8850	8850	0
375	20240617	132600	32116260	8850	8850	8850	8850	0
376	20240617	132500	32116260	8850	8850	8850	8850	0
377	20240617	132400	32116260	8850	8850	8850	8850	0
378	20240617	132300	32116260	8850	8850	8850	8850	0
379	20240617	132200	32116260	8850	8850	8850	8850	0
380	20240617	132100	32116260	8850	8850	8850	8850	0
381	20240617	132000	32116260	8850	8850	8850	8850	0
382	20240617	131900	32116260	8850	8850	8850	8850	0
383	20240617	131800	32116260	8850	8850	8850	8850	0
384	20240617	131700	32116260	8850	8850	8850	8850	0
385	20240617	131600	32116260	8850	8850	8850	8850	0
386	20240617	131500	32116260	8850	8850	8850	8850	0
387	20240617	131400	32116260	8850	8850	8850	8850	0
388	20240617	131300	32116260	8850	8850	8850	8850	0
389	20240617	131200	32116260	8850	8850	8850	8850	0
390	20240617	131100	32116260	8850	8850	8850	8850	0
391	20240617	131000	32116260	8850	8860	8860	8850	184
392	20240617	130900	30486490	8860	8860	8860	8860	0
393	20240617	130800	30486490	8860	8860	8860	8860	0
394	20240617	130700	30486490	8860	8860	8860	8860	0
395	20240617	130600	30486490	8860	8880	8880	8860	500
396	20240617	130500	26050880	8920	8920	8920	8920	0
397	20240617	130400	26050880	8920	8920	8920	8920	1
398	20240617	130300	26041960	8920	8920	8920	8920	55
399	20240617	130200	25551360	8920	8920	8920	8920	0
400	20240617	130100	25551360	8920	8920	8920	8920	0
401	20240617	130000	25551360	8920	8920	8920	8920	7
402	20240617	125900	25488920	8900	8900	8900	8900	0
403	20240617	125800	25488920	8900	8900	8900	8900	0
404	20240617	125700	25488920	8900	8900	8900	8900	0
405	20240617	125600	25488920	8900	8900	8900	8900	0
406	20240617	125500	25488920	8900	8900	8900	8900	0
407	20240617	125400	25488920	8900	8900	8900	8900	0
408	20240617	125300	25488920	8900	8900	8900	8900	0
409	20240617	125200	25488920	8900	8900	8900	8900	0
410	20240617	125100	25488920	8900	8900	8900	8900	0
411	20240617	125000	25488920	8900	8900	8900	8900	0
412	20240617	124900	25488920	8900	8900	8900	8900	0
413	20240617	124800	25488920	8900	8900	8900	8900	0
414	20240617	124700	25488920	8900	8900	8900	8900	10
415	20240617	124600	25399920	8910	8910	8910	8910	0
416	20240617	124500	25399920	8910	8910	8910	8910	0
417	20240617	124400	25399920	8910	8910	8910	8910	10
418	20240617	124300	25310820	8910	8910	8910	8910	0
419	20240617	124200	25310820	8910	8910	8910	8910	0
420	20240617	124100	25310820	8910	8910	8910	8910	0
421	20240617	124000	25310820	8910	8910	8910	8910	0
422	20240617	123900	25310820	8910	8910	8910	8910	0
423	20240617	123800	25310820	8910	8910	8910	8910	0
424	20240617	123700	25310820	8910	8910	8910	8910	0
425	20240617	123600	25310820	8910	8910	8910	8910	0
426	20240617	123500	25310820	8910	8910	8910	8910	0
427	20240617	123400	25310820	8910	8920	8920	8910	10
428	20240617	123300	25221670	8930	8930	8930	8930	0
429	20240617	123200	25221670	8930	8930	8930	8930	0
430	20240617	123100	25221670	8930	8930	8930	8930	0
431	20240617	123000	25221670	8930	8930	8930	8930	0
432	20240617	122900	25221670	8930	8920	8930	8920	3
433	20240617	122800	25194900	8920	8920	8920	8920	1
434	20240617	122700	25185980	8870	8870	8870	8870	0
435	20240617	122600	25185980	8870	8870	8870	8870	0
436	20240617	122500	25185980	8870	8870	8870	8870	0
437	20240617	122400	25185980	8870	8870	8870	8870	0
438	20240617	122300	25185980	8870	8870	8870	8870	0
439	20240617	122200	25185980	8870	8870	8870	8870	0
440	20240617	122100	25185980	8870	8870	8870	8870	0
441	20240617	122000	25185980	8870	8870	8870	8870	0
442	20240617	121900	25185980	8870	8870	8870	8870	0
443	20240617	121800	25185980	8870	8870	8870	8870	0
444	20240617	121700	25185980	8870	8870	8870	8870	0
445	20240617	121600	25185980	8870	8870	8870	8870	0
446	20240617	121500	25185980	8870	8870	8870	8870	0
447	20240617	121400	25185980	8870	8870	8870	8870	1
448	20240617	121300	25177110	8870	8870	8870	8870	0
449	20240617	121200	25177110	8870	8870	8870	8870	0
450	20240617	121100	25177110	8870	8870	8870	8870	0
451	20240617	121000	25177110	8870	8870	8870	8870	29
452	20240617	120900	24919880	8920	8920	8920	8920	0
453	20240617	120800	24919880	8920	8920	8920	8920	0
454	20240617	120700	24919880	8920	8920	8920	8920	0
455	20240617	120600	24919880	8920	8920	8920	8920	0
456	20240617	120500	24919880	8920	8920	8920	8920	0
457	20240617	120400	24919880	8920	8920	8920	8920	0
458	20240617	120300	24919880	8920	8920	8920	8920	0
459	20240617	120200	24919880	8920	8920	8920	8920	0
460	20240617	120100	24919880	8920	8920	8920	8920	10
461	20240617	120000	24830680	8930	8930	8930	8930	0
462	20240617	115900	24830680	8930	8930	8930	8930	0
463	20240617	115800	24830680	8930	8930	8930	8930	0
464	20240617	115700	24830680	8930	8930	8930	8930	0
465	20240617	115600	24830680	8930	8930	8930	8930	0
466	20240617	115500	24830680	8930	8930	8930	8930	0
467	20240617	115400	24830680	8930	8930	8930	8930	0
468	20240617	115300	24830680	8930	8930	8930	8930	0
469	20240617	115200	24830680	8930	8930	8930	8930	0
470	20240617	115100	24830680	8930	8930	8930	8930	0
471	20240617	115000	24830680	8930	8930	8930	8930	0
472	20240617	114900	24830680	8930	8930	8930	8930	0
473	20240617	114800	24830680	8930	8930	8930	8930	0
474	20240617	114700	24830680	8930	8930	8930	8930	0
475	20240617	114600	24830680	8930	8930	8930	8930	0
476	20240617	114500	24830680	8930	8930	8930	8930	0
477	20240617	114400	24830680	8930	8930	8930	8930	0
478	20240617	114300	24830680	8930	8930	8930	8930	0
479	20240617	114200	24830680	8930	8930	8930	8930	0
480	20240617	114100	24830680	8930	8930	8930	8930	100
481	20240617	114000	23937680	8870	8930	8930	8870	14
482	20240617	113900	23813440	8930	8930	8930	8930	0
483	20240617	113800	23813440	8930	8930	8930	8930	0
484	20240617	113700	23813440	8930	8930	8930	8930	0
485	20240617	113600	23813440	8930	8930	8930	8930	0
486	20240617	113500	23813440	8930	8930	8930	8930	0
487	20240617	113400	23813440	8930	8930	8930	8930	0
488	20240617	113300	23813440	8930	8930	8930	8930	0
489	20240617	113200	23813440	8930	8930	8930	8930	0
490	20240617	113100	23813440	8930	8930	8930	8930	0
491	20240617	113000	23813440	8930	8930	8930	8930	0
492	20240617	112900	23813440	8930	8930	8930	8930	4
493	20240617	112800	23777720	8930	8930	8930	8930	0
494	20240617	112700	23777720	8930	8930	8930	8930	0
495	20240617	112600	23777720	8930	8930	8930	8930	0
496	20240617	112500	23777720	8930	8930	8930	8930	0
497	20240617	112400	23777720	8930	8930	8930	8930	0
498	20240617	112300	23777720	8930	8930	8930	8930	0
499	20240617	112200	23777720	8930	8930	8930	8930	0
500	20240617	112100	23777720	8930	8930	8930	8930	0
501	20240617	112000	23777720	8930	8930	8930	8930	0
502	20240617	111900	23777720	8930	8930	8930	8930	0
503	20240617	111800	23777720	8930	8930	8930	8930	0
504	20240617	111700	23777720	8930	8930	8930	8930	1
505	20240617	111600	23768790	8930	8930	8930	8930	0
506	20240617	111500	23768790	8930	8910	8930	8910	100
507	20240617	111400	22876700	8860	8860	8860	8860	0
508	20240617	111300	22876700	8860	8860	8860	8860	0
509	20240617	111200	22876700	8860	8860	8860	8860	1
510	20240617	111100	22867840	8910	8910	8910	8910	0
511	20240617	111000	22867840	8910	8910	8910	8910	0
512	20240617	110900	22867840	8910	8910	8910	8910	5
513	20240617	110800	22823290	8860	8860	8860	8860	0
514	20240617	110700	22823290	8860	8860	8860	8860	111
515	20240617	110600	21839830	8860	8860	8860	8860	0
516	20240617	110500	21839830	8860	8860	8860	8860	0
517	20240617	110400	21839830	8860	8860	8860	8860	0
518	20240617	110300	21839830	8860	8860	8860	8860	0
519	20240617	110200	21839830	8860	8860	8860	8860	0
520	20240617	110100	21839830	8860	8860	8860	8860	0
521	20240617	110000	21839830	8860	8860	8860	8860	0
522	20240617	105900	21839830	8860	8860	8860	8860	0
523	20240617	105800	21839830	8860	8860	8860	8860	2
524	20240617	105700	21822110	8910	8910	8910	8910	0
525	20240617	105600	21822110	8910	8910	8910	8910	0
526	20240617	105500	21822110	8910	8910	8910	8910	0
527	20240617	105400	21822110	8910	8910	8910	8910	0
528	20240617	105300	21822110	8910	8910	8910	8910	0
529	20240617	105200	21822110	8910	8910	8910	8910	0
530	20240617	105100	21822110	8910	8910	8910	8910	0
531	20240617	105000	21822110	8910	8910	8910	8910	0
532	20240617	104900	21822110	8910	8870	8930	8870	11
533	20240617	104800	21724090	8880	8880	8880	8880	2
534	20240617	104700	21706330	8900	8900	8900	8900	155
535	20240617	104600	20326830	8940	8940	8940	8940	0
536	20240617	104500	20326830	8940	8940	8940	8940	0
537	20240617	104400	20326830	8940	8940	8940	8940	0
538	20240617	104300	20326830	8940	8940	8940	8940	0
539	20240617	104200	20326830	8940	8940	8940	8940	0
540	20240617	104100	20326830	8940	8940	8940	8940	0
541	20240617	104000	20326830	8940	8940	8940	8940	0
542	20240617	103900	20326830	8940	8940	8940	8940	0
543	20240617	103800	20326830	8940	8940	8940	8940	0
544	20240617	103700	20326830	8940	8940	8940	8940	0
545	20240617	103600	20326830	8940	8940	8940	8940	0
546	20240617	103500	20326830	8940	8940	8940	8940	0
547	20240617	103400	20326830	8940	8940	8940	8940	0
548	20240617	103300	20326830	8940	8940	8940	8940	0
549	20240617	103200	20326830	8940	8940	8940	8940	0
550	20240617	103100	20326830	8940	8940	8940	8940	0
551	20240617	103000	20326830	8940	8940	8940	8940	0
552	20240617	102900	20326830	8940	8940	8940	8940	0
553	20240617	102800	20326830	8940	8940	8940	8940	0
554	20240617	102700	20326830	8940	8940	8940	8940	0
555	20240617	102600	20326830	8940	8940	8940	8940	0
556	20240617	102500	20326830	8940	8940	8940	8940	0
557	20240617	102400	20326830	8940	8940	8940	8940	0
558	20240617	102300	20326830	8940	8940	8940	8940	0
559	20240617	102200	20326830	8940	8940	8940	8940	0
560	20240617	102100	20326830	8940	8940	8940	8940	0
561	20240617	102000	20326830	8940	8940	8940	8940	0
562	20240617	101900	20326830	8940	8940	8940	8940	0
563	20240617	101800	20326830	8940	8940	8940	8940	1
564	20240617	101700	20317890	8950	8950	8950	8950	60
565	20240617	101600	19780890	8950	8950	8950	8950	0
566	20240617	101500	19780890	8950	8950	8950	8950	0
567	20240617	101400	19780890	8950	8950	8950	8950	0
568	20240617	101300	19780890	8950	8950	8950	8950	0
569	20240617	101200	19780890	8950	8950	8950	8950	0
570	20240617	101100	19780890	8950	8950	8950	8950	0
571	20240617	101000	19780890	8950	8950	8950	8950	0
572	20240617	100900	19780890	8950	8950	8950	8950	0
573	20240617	100800	19780890	8950	8950	8950	8950	0
574	20240617	100700	19780890	8950	8950	8950	8950	0
575	20240617	100600	19780890	8950	8950	8950	8950	1
576	20240617	100500	19771940	8930	8930	8930	8930	11
577	20240617	100400	19673710	8910	8910	8910	8910	0
578	20240617	100300	19673710	8910	8870	8910	8870	500
579	20240617	100200	15226680	8870	8870	8870	8870	0
580	20240617	100100	15226680	8870	8870	8870	8870	0
581	20240617	100000	15226680	8870	8870	8870	8870	0
582	20240617	095900	15226680	8870	8870	8870	8870	0
583	20240617	095800	15226680	8870	8870	8870	8870	0
584	20240617	095700	15226680	8870	8870	8870	8870	0
585	20240617	095600	15226680	8870	8870	8870	8870	0
586	20240617	095500	15226680	8870	8870	8870	8870	0
587	20240617	095400	15226680	8870	8870	8870	8870	0
588	20240617	095300	15226680	8870	8870	8870	8870	0
589	20240617	095200	15226680	8870	8870	8870	8870	8
590	20240617	095100	15155720	8870	8870	8870	8870	0
591	20240617	095000	15155720	8870	8870	8870	8870	0
592	20240617	094900	15155720	8870	8870	8870	8870	0
593	20240617	094800	15155720	8870	8870	8870	8870	0
594	20240617	094700	15155720	8870	8870	8870	8870	1
595	20240617	094600	15146850	8870	8870	8870	8870	0
596	20240617	094500	15146850	8870	8870	8870	8870	0
597	20240617	094400	15146850	8870	8870	8870	8870	9
598	20240617	094300	15067020	8810	8810	8810	8810	0
599	20240617	094200	15067020	8810	8810	8810	8810	0
600	20240617	094100	15067020	8810	8810	8810	8810	0
601	20240617	094000	15067020	8810	8810	8810	8810	0
602	20240617	093900	15067020	8810	8810	8810	8810	0
603	20240617	093800	15067020	8810	8810	8810	8810	0
604	20240617	093700	15067020	8810	8810	8810	8810	0
605	20240617	093600	15067020	8810	8810	8810	8810	0
606	20240617	093500	15067020	8810	8810	8810	8810	0
607	20240617	093400	15067020	8810	8810	8810	8810	0
608	20240617	093300	15067020	8810	8810	8810	8810	0
609	20240617	093200	15067020	8810	8810	8810	8810	0
610	20240617	093100	15067020	8810	8810	8810	8810	0
611	20240617	093000	15067020	8810	8810	8810	8810	0
612	20240617	092900	15067020	8810	8810	8810	8810	0
613	20240617	092800	15067020	8810	8810	8810	8810	0
614	20240617	092700	15067020	8810	8810	8810	8810	0
615	20240617	092600	15067020	8810	8810	8810	8810	0
616	20240617	092500	15067020	8810	8810	8810	8810	0
617	20240617	092400	15067020	8810	8810	8810	8810	0
618	20240617	092300	15067020	8810	8810	8810	8810	1
619	20240617	092200	15058210	8820	8820	8820	8820	0
620	20240617	092100	15058210	8820	8820	8820	8820	0
621	20240617	092000	15058210	8820	8820	8820	8820	0
622	20240617	091900	15058210	8820	8820	8820	8820	77
623	20240617	091800	14379070	8820	8820	8820	8820	2
624	20240617	091700	14361430	8810	8810	8810	8810	0
625	20240617	091600	14361430	8810	8810	8810	8810	0
626	20240617	091500	14361430	8810	8810	8810	8810	113
627	20240617	091400	13365900	8800	8850	8850	8800	500
628	20240617	091300	8953020	8900	8900	8900	8900	200
629	20240617	091200	7173020	8900	8900	8900	8900	0
630	20240617	091100	7173020	8900	8900	8900	8900	0
631	20240617	091000	7173020	8900	8900	8900	8900	0
632	20240617	090900	7173020	8900	8900	8900	8900	0
633	20240617	090800	7173020	8900	8900	8900	8900	0
634	20240617	090700	7173020	8900	8900	8900	8900	25
635	20240617	090600	6950520	8900	8910	8910	8900	508
636	20240617	090500	2424440	8950	8950	8950	8950	22
637	20240617	090400	2227540	8910	8910	8910	8910	20
638	20240617	090300	2049340	8910	8910	8910	8910	1
639	20240617	090200	2040430	8910	8910	8910	8910	102
640	20240617	090100	1131610	8950	8950	8950	8950	1
641	20240617	090000	1122660	8910	8910	8910	8910	126