KissMeData/198080/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	203300	247307385	2710	2710	2710	2710	1193
3	20240617	203200	247307385	2710	2710	2710	2710	0
4	20240617	203100	247307385	2710	2710	2710	2710	0
5	20240617	203000	247307385	2710	2710	2710	2710	0
6	20240617	202900	247307385	2710	2710	2710	2710	0
7	20240617	202800	247307385	2710	2710	2710	2710	0
8	20240617	202700	247307385	2710	2710	2710	2710	0
9	20240617	202600	247307385	2710	2710	2710	2710	0
10	20240617	202500	247307385	2710	2710	2710	2710	0
11	20240617	202400	247307385	2710	2710	2710	2710	0
12	20240617	202300	247307385	2710	2710	2710	2710	0
13	20240617	202200	247307385	2710	2710	2710	2710	0
14	20240617	202100	247307385	2710	2710	2710	2710	0
15	20240617	202000	247307385	2710	2710	2710	2710	0
16	20240617	201900	247307385	2710	2710	2710	2710	0
17	20240617	201800	247307385	2710	2710	2710	2710	0
18	20240617	201700	247307385	2710	2710	2710	2710	0
19	20240617	201600	247307385	2710	2710	2710	2710	0
20	20240617	201500	247307385	2710	2710	2710	2710	0
21	20240617	201400	247307385	2710	2710	2710	2710	0
22	20240617	201300	247307385	2710	2710	2710	2710	0
23	20240617	201200	247307385	2710	2710	2710	2710	0
24	20240617	201100	247307385	2710	2710	2710	2710	0
25	20240617	201000	247307385	2710	2710	2710	2710	0
26	20240617	200900	247307385	2710	2710	2710	2710	0
27	20240617	200800	247307385	2710	2710	2710	2710	0
28	20240617	200700	247307385	2710	2710	2710	2710	0
29	20240617	200600	247307385	2710	2710	2710	2710	0
30	20240617	200500	247307385	2710	2710	2710	2710	0
31	20240617	200400	247307385	2710	2710	2710	2710	0
32	20240617	200300	247307385	2710	2710	2710	2710	1193
33	20240617	200200	247307385	2710	2710	2710	2710	0
34	20240617	200100	247307385	2710	2710	2710	2710	0
35	20240617	200000	247307385	2710	2710	2710	2710	0
36	20240617	195900	247307385	2710	2710	2710	2710	0
37	20240617	195800	247307385	2710	2710	2710	2710	0
38	20240617	195700	247307385	2710	2710	2710	2710	0
39	20240617	195600	247307385	2710	2710	2710	2710	0
40	20240617	195500	247307385	2710	2710	2710	2710	0
41	20240617	195400	247307385	2710	2710	2710	2710	0
42	20240617	195300	247307385	2710	2710	2710	2710	0
43	20240617	195200	247307385	2710	2710	2710	2710	0
44	20240617	195100	247307385	2710	2710	2710	2710	0
45	20240617	195000	247307385	2710	2710	2710	2710	0
46	20240617	194900	247307385	2710	2710	2710	2710	0
47	20240617	194800	247307385	2710	2710	2710	2710	0
48	20240617	194700	247307385	2710	2710	2710	2710	0
49	20240617	194600	247307385	2710	2710	2710	2710	0
50	20240617	194500	247307385	2710	2710	2710	2710	0
51	20240617	194400	247307385	2710	2710	2710	2710	0
52	20240617	194300	247307385	2710	2710	2710	2710	0
53	20240617	194200	247307385	2710	2710	2710	2710	0
54	20240617	194100	247307385	2710	2710	2710	2710	0
55	20240617	194000	247307385	2710	2710	2710	2710	0
56	20240617	193900	247307385	2710	2710	2710	2710	0
57	20240617	193800	247307385	2710	2710	2710	2710	0
58	20240617	193700	247307385	2710	2710	2710	2710	0
59	20240617	193600	247307385	2710	2710	2710	2710	0
60	20240617	193500	247307385	2710	2710	2710	2710	0
61	20240617	193400	247307385	2710	2710	2710	2710	0
62	20240617	193300	247307385	2710	2710	2710	2710	1193
63	20240617	193200	247307385	2710	2710	2710	2710	0
64	20240617	193100	247307385	2710	2710	2710	2710	0
65	20240617	193000	247307385	2710	2710	2710	2710	0
66	20240617	192900	247307385	2710	2710	2710	2710	0
67	20240617	192800	247307385	2710	2710	2710	2710	0
68	20240617	192700	247307385	2710	2710	2710	2710	0
69	20240617	192600	247307385	2710	2710	2710	2710	0
70	20240617	192500	247307385	2710	2710	2710	2710	0
71	20240617	192400	247307385	2710	2710	2710	2710	0
72	20240617	192300	247307385	2710	2710	2710	2710	0
73	20240617	192200	247307385	2710	2710	2710	2710	0
74	20240617	192100	247307385	2710	2710	2710	2710	0
75	20240617	192000	247307385	2710	2710	2710	2710	0
76	20240617	191900	247307385	2710	2710	2710	2710	0
77	20240617	191800	247307385	2710	2710	2710	2710	0
78	20240617	191700	247307385	2710	2710	2710	2710	0
79	20240617	191600	247307385	2710	2710	2710	2710	0
80	20240617	191500	247307385	2710	2710	2710	2710	0
81	20240617	191400	247307385	2710	2710	2710	2710	0
82	20240617	191300	247307385	2710	2710	2710	2710	0
83	20240617	191200	247307385	2710	2710	2710	2710	0
84	20240617	191100	247307385	2710	2710	2710	2710	0
85	20240617	191000	247307385	2710	2710	2710	2710	0
86	20240617	190900	247307385	2710	2710	2710	2710	0
87	20240617	190800	247307385	2710	2710	2710	2710	0
88	20240617	190700	247307385	2710	2710	2710	2710	0
89	20240617	190600	247307385	2710	2710	2710	2710	0
90	20240617	190500	247307385	2710	2710	2710	2710	0
91	20240617	190400	247307385	2710	2710	2710	2710	0
92	20240617	190300	247307385	2710	2710	2710	2710	1193
93	20240617	190200	247307385	2710	2710	2710	2710	0
94	20240617	190100	247307385	2710	2710	2710	2710	0
95	20240617	190000	247307385	2710	2710	2710	2710	0
96	20240617	185900	247307385	2710	2710	2710	2710	0
97	20240617	185800	247307385	2710	2710	2710	2710	0
98	20240617	185700	247307385	2710	2710	2710	2710	0
99	20240617	185600	247307385	2710	2710	2710	2710	0
100	20240617	185500	247307385	2710	2710	2710	2710	0
101	20240617	185400	247307385	2710	2710	2710	2710	0
102	20240617	185300	247307385	2710	2710	2710	2710	0
103	20240617	185200	247307385	2710	2710	2710	2710	0
104	20240617	185100	247307385	2710	2710	2710	2710	0
105	20240617	185000	247307385	2710	2710	2710	2710	0
106	20240617	184900	247307385	2710	2710	2710	2710	0
107	20240617	184800	247307385	2710	2710	2710	2710	0
108	20240617	184700	247307385	2710	2710	2710	2710	0
109	20240617	184600	247307385	2710	2710	2710	2710	0
110	20240617	184500	247307385	2710	2710	2710	2710	0
111	20240617	184400	247307385	2710	2710	2710	2710	0
112	20240617	184300	247307385	2710	2710	2710	2710	0
113	20240617	184200	247307385	2710	2710	2710	2710	0
114	20240617	184100	247307385	2710	2710	2710	2710	0
115	20240617	184000	247307385	2710	2710	2710	2710	0
116	20240617	183900	247307385	2710	2710	2710	2710	0
117	20240617	183800	247307385	2710	2710	2710	2710	0
118	20240617	183700	247307385	2710	2710	2710	2710	0
119	20240617	183600	247307385	2710	2710	2710	2710	0
120	20240617	183500	247307385	2710	2710	2710	2710	0
121	20240617	183400	247307385	2710	2710	2710	2710	0
122	20240617	183300	247307385	2710	2710	2710	2710	1193
123	20240617	183200	247307385	2710	2710	2710	2710	0
124	20240617	183100	247307385	2710	2710	2710	2710	0
125	20240617	183000	247307385	2710	2710	2710	2710	0
126	20240617	182900	247307385	2710	2710	2710	2710	0
127	20240617	182800	247307385	2710	2710	2710	2710	0
128	20240617	182700	247307385	2710	2710	2710	2710	0
129	20240617	182600	247307385	2710	2710	2710	2710	0
130	20240617	182500	247307385	2710	2710	2710	2710	0
131	20240617	182400	247307385	2710	2710	2710	2710	0
132	20240617	182300	247307385	2710	2710	2710	2710	0
133	20240617	182200	247307385	2710	2710	2710	2710	0
134	20240617	182100	247307385	2710	2710	2710	2710	0
135	20240617	182000	247307385	2710	2710	2710	2710	0
136	20240617	181900	247307385	2710	2710	2710	2710	0
137	20240617	181800	247307385	2710	2710	2710	2710	0
138	20240617	181700	247307385	2710	2710	2710	2710	0
139	20240617	181600	247307385	2710	2710	2710	2710	0
140	20240617	181500	247307385	2710	2710	2710	2710	0
141	20240617	181400	247307385	2710	2710	2710	2710	0
142	20240617	181300	247307385	2710	2710	2710	2710	0
143	20240617	181200	247307385	2710	2710	2710	2710	0
144	20240617	181100	247307385	2710	2710	2710	2710	0
145	20240617	181000	247307385	2710	2710	2710	2710	0
146	20240617	180900	247307385	2710	2710	2710	2710	0
147	20240617	180800	247307385	2710	2710	2710	2710	0
148	20240617	180700	247307385	2710	2710	2710	2710	0
149	20240617	180600	247307385	2710	2710	2710	2710	0
150	20240617	180500	247307385	2710	2710	2710	2710	0
151	20240617	180400	247307385	2710	2710	2710	2710	0
152	20240617	180300	247307385	2710	2710	2710	2710	1193
153	20240617	180200	247307385	2710	2710	2710	2710	0
154	20240617	180100	247307385	2710	2710	2710	2710	0
155	20240617	180000	247307385	2710	2710	2710	2710	0
156	20240617	175900	247307385	2710	2710	2710	2710	0
157	20240617	175800	247307385	2710	2710	2710	2710	0
158	20240617	175700	247307385	2710	2710	2710	2710	0
159	20240617	175600	247307385	2710	2710	2710	2710	0
160	20240617	175500	247307385	2710	2710	2710	2710	0
161	20240617	175400	247307385	2710	2710	2710	2710	0
162	20240617	175300	247307385	2710	2710	2710	2710	0
163	20240617	175200	247307385	2710	2710	2710	2710	0
164	20240617	175100	247307385	2710	2710	2710	2710	0
165	20240617	175000	247307385	2710	2710	2710	2710	0
166	20240617	174900	247307385	2710	2710	2710	2710	0
167	20240617	174800	247307385	2710	2710	2710	2710	0
168	20240617	174700	247307385	2710	2710	2710	2710	0
169	20240617	174600	247307385	2710	2710	2710	2710	0
170	20240617	174500	247307385	2710	2710	2710	2710	0
171	20240617	174400	247307385	2710	2710	2710	2710	0
172	20240617	174300	247307385	2710	2710	2710	2710	0
173	20240617	174200	247307385	2710	2710	2710	2710	0
174	20240617	174100	247307385	2710	2710	2710	2710	0
175	20240617	174000	247307385	2710	2710	2710	2710	0
176	20240617	173900	247307385	2710	2710	2710	2710	0
177	20240617	173800	247307385	2710	2710	2710	2710	0
178	20240617	173700	247307385	2710	2710	2710	2710	0
179	20240617	173600	247307385	2710	2710	2710	2710	0
180	20240617	173500	247307385	2710	2710	2710	2710	0
181	20240617	173400	247307385	2710	2710	2710	2710	0
182	20240617	173300	247307385	2710	2710	2710	2710	1193
183	20240617	173200	247307385	2710	2710	2710	2710	0
184	20240617	173100	247307385	2710	2710	2710	2710	0
185	20240617	173000	247307385	2710	2710	2710	2710	0
186	20240617	172900	247307385	2710	2710	2710	2710	0
187	20240617	172800	247307385	2710	2710	2710	2710	0
188	20240617	172700	247307385	2710	2710	2710	2710	0
189	20240617	172600	247307385	2710	2710	2710	2710	0
190	20240617	172500	247307385	2710	2710	2710	2710	0
191	20240617	172400	247307385	2710	2710	2710	2710	0
192	20240617	172300	247307385	2710	2710	2710	2710	0
193	20240617	172200	247307385	2710	2710	2710	2710	0
194	20240617	172100	247307385	2710	2710	2710	2710	0
195	20240617	172000	247307385	2710	2710	2710	2710	0
196	20240617	171900	247307385	2710	2710	2710	2710	0
197	20240617	171800	247307385	2710	2710	2710	2710	0
198	20240617	171700	247307385	2710	2710	2710	2710	0
199	20240617	171600	247307385	2710	2710	2710	2710	0
200	20240617	171500	247307385	2710	2710	2710	2710	0
201	20240617	171400	247307385	2710	2710	2710	2710	0
202	20240617	171300	247307385	2710	2710	2710	2710	0
203	20240617	171200	247307385	2710	2710	2710	2710	0
204	20240617	171100	247307385	2710	2710	2710	2710	0
205	20240617	171000	247307385	2710	2710	2710	2710	0
206	20240617	170900	247307385	2710	2710	2710	2710	0
207	20240617	170800	247307385	2710	2710	2710	2710	0
208	20240617	170700	247307385	2710	2710	2710	2710	0
209	20240617	170600	247307385	2710	2710	2710	2710	0
210	20240617	170500	247307385	2710	2710	2710	2710	0
211	20240617	170400	247307385	2710	2710	2710	2710	0
212	20240617	170300	247307385	2710	2710	2710	2710	1193
213	20240617	170200	247307385	2710	2710	2710	2710	0
214	20240617	170100	247307385	2710	2710	2710	2710	0
215	20240617	170000	247307385	2710	2710	2710	2710	0
216	20240617	165900	247307385	2710	2710	2710	2710	0
217	20240617	165800	247307385	2710	2710	2710	2710	0
218	20240617	165700	247307385	2710	2710	2710	2710	0
219	20240617	165600	247307385	2710	2710	2710	2710	0
220	20240617	165500	247307385	2710	2710	2710	2710	0
221	20240617	165400	247307385	2710	2710	2710	2710	0
222	20240617	165300	247307385	2710	2710	2710	2710	0
223	20240617	165200	247307385	2710	2710	2710	2710	0
224	20240617	165100	247307385	2710	2710	2710	2710	0
225	20240617	165000	247307385	2710	2710	2710	2710	0
226	20240617	164900	247307385	2710	2710	2710	2710	0
227	20240617	164800	247307385	2710	2710	2710	2710	0
228	20240617	164700	247307385	2710	2710	2710	2710	0
229	20240617	164600	247307385	2710	2710	2710	2710	0
230	20240617	164500	247307385	2710	2710	2710	2710	0
231	20240617	164400	247307385	2710	2710	2710	2710	0
232	20240617	164300	247307385	2710	2710	2710	2710	0
233	20240617	164200	247307385	2710	2710	2710	2710	0
234	20240617	164100	247307385	2710	2710	2710	2710	0
235	20240617	164000	247307385	2710	2710	2710	2710	0
236	20240617	163900	247307385	2710	2710	2710	2710	0
237	20240617	163800	247307385	2710	2710	2710	2710	0
238	20240617	163700	247307385	2710	2710	2710	2710	0
239	20240617	163600	247307385	2710	2710	2710	2710	0
240	20240617	163500	247307385	2710	2710	2710	2710	0
241	20240617	163400	247307385	2710	2710	2710	2710	0
242	20240617	163300	247307385	2710	2710	2710	2710	1193
243	20240617	163200	247307385	2710	2710	2710	2710	0
244	20240617	163100	247307385	2710	2710	2710	2710	0
245	20240617	163000	247307385	2710	2710	2710	2710	0
246	20240617	162900	247307385	2710	2710	2710	2710	0
247	20240617	162800	247307385	2710	2710	2710	2710	0
248	20240617	162700	247307385	2710	2710	2710	2710	0
249	20240617	162600	247307385	2710	2710	2710	2710	0
250	20240617	162500	247307385	2710	2710	2710	2710	0
251	20240617	162400	247307385	2710	2710	2710	2710	0
252	20240617	162300	247307385	2710	2710	2710	2710	0
253	20240617	162200	247307385	2710	2710	2710	2710	0
254	20240617	162100	247307385	2710	2710	2710	2710	0
255	20240617	162000	247307385	2710	2710	2710	2710	0
256	20240617	161900	247307385	2710	2710	2710	2710	0
257	20240617	161800	247307385	2710	2710	2710	2710	0
258	20240617	161700	247307385	2710	2710	2710	2710	0
259	20240617	161600	247307385	2710	2710	2710	2710	0
260	20240617	161500	247307385	2710	2710	2710	2710	0
261	20240617	161400	247307385	2710	2710	2710	2710	0
262	20240617	161300	247307385	2710	2710	2710	2710	0
263	20240617	161200	247307385	2710	2710	2710	2710	0
264	20240617	161100	247307385	2710	2710	2710	2710	0
265	20240617	161000	247307385	2710	2710	2710	2710	0
266	20240617	160900	247307385	2710	2710	2710	2710	0
267	20240617	160800	247307385	2710	2710	2710	2710	0
268	20240617	160700	247307385	2710	2710	2710	2710	0
269	20240617	160600	247307385	2710	2710	2710	2710	0
270	20240617	160500	247307385	2710	2710	2710	2710	0
271	20240617	160400	247307385	2710	2710	2710	2710	0
272	20240617	160300	247307385	2710	2710	2710	2710	1193
273	20240617	160200	247307385	2710	2710	2710	2710	0
274	20240617	160100	247307385	2710	2710	2710	2710	0
275	20240617	160000	247307385	2710	2710	2710	2710	0
276	20240617	155900	247307385	2710	2710	2710	2710	0
277	20240617	155800	247307385	2710	2710	2710	2710	0
278	20240617	155700	247307385	2710	2710	2710	2710	0
279	20240617	155600	247307385	2710	2710	2710	2710	0
280	20240617	155500	247307385	2710	2710	2710	2710	0
281	20240617	155400	247307385	2710	2710	2710	2710	0
282	20240617	155300	247307385	2710	2710	2710	2710	0
283	20240617	155200	247307385	2710	2710	2710	2710	0
284	20240617	155100	247307385	2710	2710	2710	2710	0
285	20240617	155000	247307385	2710	2710	2710	2710	0
286	20240617	154900	247307385	2710	2710	2710	2710	0
287	20240617	154800	247307385	2710	2710	2710	2710	0
288	20240617	154700	247307385	2710	2710	2710	2710	0
289	20240617	154600	247307385	2710	2710	2710	2710	0
290	20240617	154500	247307385	2710	2710	2710	2710	0
291	20240617	154400	247307385	2710	2710	2710	2710	0
292	20240617	154300	247307385	2710	2710	2710	2710	0
293	20240617	154200	247307385	2710	2710	2710	2710	0
294	20240617	154100	247307385	2710	2710	2710	2710	0
295	20240617	154000	247307385	2710	2710	2710	2710	0
296	20240617	153900	247307385	2710	2710	2710	2710	0
297	20240617	153800	247307385	2710	2710	2710	2710	0
298	20240617	153700	247307385	2710	2710	2710	2710	0
299	20240617	153600	247307385	2710	2710	2710	2710	0
300	20240617	153500	247307385	2710	2710	2710	2710	0
301	20240617	153400	247307385	2710	2710	2710	2710	0
302	20240617	153300	247307385	2710	2710	2710	2710	1193
303	20240617	153200	247307385	2710	2710	2710	2710	0
304	20240617	153100	247307385	2710	2710	2710	2710	0
305	20240617	153000	247307385	2710	2710	2710	2710	1193
306	20240617	152900	244074355	2730	2730	2730	2730	0
307	20240617	152800	244074355	2730	2730	2730	2730	0
308	20240617	152700	244074355	2730	2730	2730	2730	0
309	20240617	152600	244074355	2730	2730	2730	2730	0
310	20240617	152500	244074355	2730	2730	2730	2730	0
311	20240617	152400	244074355	2730	2730	2730	2730	0
312	20240617	152300	244074355	2730	2730	2730	2730	0
313	20240617	152200	244074355	2730	2730	2730	2730	0
314	20240617	152100	244074355	2730	2730	2730	2730	0
315	20240617	152000	244074355	2730	2730	2730	2730	0
316	20240617	151900	244074355	2730	2715	2730	2715	611
317	20240617	151800	242415445	2715	2720	2720	2715	39
318	20240617	151700	242309555	2730	2730	2730	2730	0
319	20240617	151600	242309555	2730	2725	2730	2725	2
320	20240617	151500	242304100	2730	2730	2730	2730	0
321	20240617	151400	242304100	2730	2730	2730	2730	0
322	20240617	151300	242304100	2730	2730	2730	2730	122
323	20240617	151200	241971040	2730	2730	2730	2730	1
324	20240617	151100	241968310	2720	2730	2730	2720	63
325	20240617	151000	241796530	2715	2720	2730	2715	426
326	20240617	150900	240639800	2720	2720	2720	2720	3
327	20240617	150800	240631640	2730	2730	2730	2730	3
328	20240617	150700	240623450	2730	2715	2730	2715	341
329	20240617	150600	239697620	2720	2720	2720	2720	0
330	20240617	150500	239697620	2720	2720	2720	2720	1
331	20240617	150400	239694900	2720	2725	2725	2710	297
332	20240617	150300	238889955	2725	2725	2725	2725	91
333	20240617	150200	238641980	2725	2725	2725	2725	1
334	20240617	150100	238639255	2715	2715	2715	2715	686
335	20240617	150000	236776765	2730	2730	2730	2730	3
336	20240617	145900	236768575	2735	2735	2735	2735	2
337	20240617	145800	236763105	2735	2735	2735	2735	123
338	20240617	145700	236426700	2715	2735	2735	2715	302
339	20240617	145600	235606730	2720	2715	2720	2715	88
340	20240617	145500	235367800	2720	2720	2720	2715	33
341	20240617	145400	235278190	2720	2720	2720	2720	4
342	20240617	145300	235267310	2715	2730	2730	2715	56
343	20240617	145200	235115230	2730	2730	2730	2730	5
344	20240617	145100	235101580	2735	2735	2735	2735	0
345	20240617	145000	235101580	2735	2725	2735	2720	1241
346	20240617	144900	231725275	2745	2745	2745	2745	5
347	20240617	144800	231711550	2745	2745	2745	2745	12
348	20240617	144700	231678610	2745	2730	2745	2730	46
349	20240617	144600	231553000	2745	2735	2745	2735	304
350	20240617	144500	230720270	2735	2735	2735	2735	2
351	20240617	144400	230714800	2735	2735	2735	2735	2
352	20240617	144300	230709330	2735	2735	2735	2735	12
353	20240617	144200	230676510	2735	2735	2735	2735	3
354	20240617	144100	230668305	2735	2735	2735	2735	2
355	20240617	144000	230662835	2735	2735	2735	2735	3
356	20240617	143900	230654630	2735	2735	2735	2725	8
357	20240617	143800	230632760	2735	2735	2735	2735	92
358	20240617	143700	230381140	2735	2735	2735	2735	39
359	20240617	143600	230274475	2725	2725	2725	2725	152
360	20240617	143500	229860275	2725	2725	2725	2725	5
361	20240617	143400	229846650	2725	2730	2730	2725	204
362	20240617	143300	229290230	2725	2730	2730	2725	10
363	20240617	143200	229262955	2730	2730	2730	2730	4
364	20240617	143100	229252035	2730	2730	2730	2730	3
365	20240617	143000	229243845	2730	2730	2730	2730	13
366	20240617	142900	229208355	2730	2730	2730	2730	0
367	20240617	142800	229208355	2730	2725	2730	2725	152
368	20240617	142700	228794005	2730	2715	2730	2715	29
369	20240617	142600	228715255	2715	2715	2720	2705	428
370	20240617	142500	227556820	2710	2705	2710	2700	530
371	20240617	142400	226125570	2710	2710	2710	2710	30
372	20240617	142300	226044270	2715	2705	2715	2695	2704
373	20240617	142200	218746975	2715	2715	2715	2715	0
374	20240617	142100	218746975	2715	2710	2715	2705	861
375	20240617	142000	216417950	2705	2725	2725	2705	1097
376	20240617	141900	213447450	2725	2725	2725	2725	0
377	20240617	141800	213447450	2725	2725	2725	2725	0
378	20240617	141700	213447450	2725	2725	2725	2725	0
379	20240617	141600	213447450	2725	2725	2725	2725	0
380	20240617	141500	213447450	2725	2725	2725	2725	2
381	20240617	141400	213442000	2730	2730	2730	2730	0
382	20240617	141300	213442000	2730	2730	2730	2730	0
383	20240617	141200	213442000	2730	2730	2730	2730	0
384	20240617	141100	213442000	2730	2730	2730	2730	0
385	20240617	141000	213442000	2730	2715	2730	2715	337
386	20240617	140900	212527000	2715	2710	2715	2710	3
387	20240617	140800	212518865	2710	2710	2710	2710	871
388	20240617	140700	210158455	2710	2710	2710	2710	1100
389	20240617	140600	207177455	2715	2705	2715	2705	152
390	20240617	140500	206766275	2715	2705	2715	2705	64
391	20240617	140400	206593145	2715	2710	2715	2710	1001
392	20240617	140300	203880430	2710	2710	2710	2710	0
393	20240617	140200	203880430	2710	2705	2710	2705	40
394	20240617	140100	203772225	2710	2710	2710	2705	2290
395	20240617	140000	197577760	2705	2710	2715	2705	576
396	20240617	135900	196019140	2715	2705	2715	2705	105
397	20240617	135800	195734075	2710	2710	2710	2710	0
398	20240617	135700	195734075	2710	2720	2720	2710	41
399	20240617	135600	195622955	2710	2710	2710	2710	725
400	20240617	135500	193658205	2710	2710	2710	2710	682
401	20240617	135400	191809985	2720	2715	2720	2715	1104
402	20240617	135300	188807625	2715	2715	2715	2715	0
403	20240617	135200	188807625	2715	2715	2715	2715	0
404	20240617	135100	188807625	2715	2715	2715	2715	13
405	20240617	135000	188772330	2715	2715	2715	2715	208
406	20240617	134900	188207610	2715	2710	2715	2710	136
407	20240617	134800	187839035	2715	2715	2715	2715	0
408	20240617	134700	187839035	2715	2715	2715	2715	100
409	20240617	134600	187567535	2715	2710	2715	2710	62
410	20240617	134500	187399280	2710	2715	2715	2710	9
411	20240617	134400	187374850	2710	2710	2710	2710	0
412	20240617	134300	187374850	2710	2715	2715	2710	1860
413	20240617	134200	182334240	2710	2715	2715	2710	120
414	20240617	134100	182008790	2720	2710	2720	2710	219
415	20240617	134000	181415210	2715	2715	2715	2715	2
416	20240617	133900	181409780	2715	2710	2715	2710	378
417	20240617	133800	180385390	2715	2715	2715	2715	0
418	20240617	133700	180385390	2715	2715	2715	2715	630
419	20240617	133600	178674940	2715	2715	2715	2715	200
420	20240617	133500	178131940	2720	2720	2720	2720	51
421	20240617	133400	177993220	2720	2720	2720	2720	500
422	20240617	133300	176633220	2735	2735	2735	2735	1
423	20240617	133200	176630485	2720	2725	2725	2720	2205
424	20240617	133100	170630855	2735	2730	2735	2730	3
425	20240617	133000	170622660	2725	2730	2730	2725	3
426	20240617	132900	170614475	2720	2730	2730	2720	2004
427	20240617	132800	165158185	2740	2730	2740	2730	36
428	20240617	132700	165059555	2740	2740	2740	2735	45
429	20240617	132600	164936425	2740	2740	2740	2740	0
430	20240617	132500	164936425	2740	2740	2740	2740	0
431	20240617	132400	164936425	2740	2740	2740	2740	0
432	20240617	132300	164936425	2740	2740	2740	2740	6
433	20240617	132200	164919985	2740	2740	2740	2740	0
434	20240617	132100	164919985	2740	2740	2740	2740	0
435	20240617	132000	164919985	2740	2740	2740	2740	8
436	20240617	131900	164898065	2740	2730	2740	2730	145
437	20240617	131800	164502205	2740	2740	2745	2735	127
438	20240617	131700	164154715	2740	2735	2740	2735	5
439	20240617	131600	164141035	2735	2735	2735	2735	0
440	20240617	131500	164141035	2735	2735	2735	2730	350
441	20240617	131400	163185405	2735	2735	2735	2735	100
442	20240617	131300	162911905	2735	2735	2735	2735	0
443	20240617	131200	162911905	2735	2735	2735	2735	250
444	20240617	131100	162228155	2740	2740	2740	2740	1
445	20240617	131000	162225415	2735	2735	2735	2735	147
446	20240617	130900	161823370	2750	2750	2750	2750	2
447	20240617	130800	161817870	2735	2735	2735	2735	22
448	20240617	130700	161757700	2760	2760	2760	2760	0
449	20240617	130600	161757700	2760	2760	2760	2760	0
450	20240617	130500	161757700	2760	2760	2760	2760	0
451	20240617	130400	161757700	2760	2760	2760	2760	0
452	20240617	130300	161757700	2760	2760	2760	2760	0
453	20240617	130200	161757700	2760	2760	2760	2760	0
454	20240617	130100	161757700	2760	2760	2760	2760	0
455	20240617	130000	161757700	2760	2765	2765	2730	4795
456	20240617	125900	148603930	2765	2765	2765	2765	0
457	20240617	125800	148603930	2765	2765	2765	2765	0
458	20240617	125700	148603930	2765	2765	2765	2765	0
459	20240617	125600	148603930	2765	2765	2765	2765	0
460	20240617	125500	148603930	2765	2750	2765	2750	10
461	20240617	125400	148576295	2745	2745	2745	2745	35
462	20240617	125300	148480220	2765	2765	2765	2765	0
463	20240617	125200	148480220	2765	2765	2765	2765	0
464	20240617	125100	148480220	2765	2765	2765	2765	0
465	20240617	125000	148480220	2765	2765	2765	2765	0
466	20240617	124900	148480220	2765	2765	2765	2765	0
467	20240617	124800	148480220	2765	2765	2765	2765	2
468	20240617	124700	148474690	2760	2760	2760	2760	14
469	20240617	124600	148436050	2765	2765	2765	2765	5
470	20240617	124500	148422225	2765	2765	2765	2765	1
471	20240617	124400	148419460	2750	2750	2750	2750	0
472	20240617	124300	148419460	2750	2750	2750	2750	1
473	20240617	124200	148416710	2750	2750	2750	2750	517
474	20240617	124100	146994960	2765	2765	2765	2765	1
475	20240617	124000	146992195	2750	2755	2755	2750	1240
476	20240617	123900	143581695	2750	2750	2750	2750	0
477	20240617	123800	143581695	2750	2750	2750	2750	0
478	20240617	123700	143581695	2750	2750	2750	2750	88
479	20240617	123600	143339695	2765	2765	2765	2765	0
480	20240617	123500	143339695	2765	2765	2765	2765	1
481	20240617	123400	143336930	2765	2755	2765	2755	396
482	20240617	123300	142245940	2765	2765	2765	2765	0
483	20240617	123200	142245940	2765	2765	2765	2765	0
484	20240617	123100	142245940	2765	2765	2765	2765	1
485	20240617	123000	142243175	2750	2765	2765	2750	199
486	20240617	122900	141695800	2765	2765	2765	2765	0
487	20240617	122800	141695800	2765	2765	2765	2765	1
488	20240617	122700	141693035	2755	2755	2755	2755	1002
489	20240617	122600	138932525	2755	2755	2755	2755	3
490	20240617	122500	138924260	2770	2770	2770	2770	0
491	20240617	122400	138924260	2770	2770	2770	2770	1
492	20240617	122300	138921490	2770	2770	2770	2770	0
493	20240617	122200	138921490	2770	2770	2770	2770	0
494	20240617	122100	138921490	2770	2770	2770	2770	0
495	20240617	122000	138921490	2770	2770	2770	2770	0
496	20240617	121900	138921490	2770	2770	2770	2770	0
497	20240617	121800	138921490	2770	2770	2770	2770	0
498	20240617	121700	138921490	2770	2770	2770	2770	2
499	20240617	121600	138915950	2770	2770	2770	2750	584
500	20240617	121500	137309630	2770	2770	2770	2770	5
501	20240617	121400	137295780	2755	2760	2760	2750	3794
502	20240617	121300	126851450	2760	2765	2775	2760	2004
503	20240617	121200	121320380	2775	2775	2775	2775	0
504	20240617	121100	121320380	2775	2775	2775	2775	0
505	20240617	121000	121320380	2775	2775	2775	2775	1
506	20240617	120900	121317605	2765	2765	2765	2765	554
507	20240617	120800	119785795	2775	2775	2775	2775	2
508	20240617	120700	119780245	2765	2765	2765	2765	3203
509	20240617	120600	110923950	2775	2775	2775	2775	0
510	20240617	120500	110923950	2775	2775	2775	2775	9
511	20240617	120400	110898975	2775	2775	2775	2775	0
512	20240617	120300	110898975	2775	2775	2775	2775	0
513	20240617	120200	110898975	2775	2775	2775	2775	0
514	20240617	120100	110898975	2775	2775	2775	2775	0
515	20240617	120000	110898975	2775	2775	2775	2775	0
516	20240617	115900	110898975	2775	2775	2775	2775	0
517	20240617	115800	110898975	2775	2760	2775	2760	39
518	20240617	115700	110791320	2775	2770	2775	2760	1735
519	20240617	115600	105994080	2775	2775	2775	2775	1
520	20240617	115500	105991305	2775	2775	2775	2775	0
521	20240617	115400	105991305	2775	2770	2775	2770	4
522	20240617	115300	105980215	2770	2780	2780	2770	3528
523	20240617	115200	96206345	2775	2775	2775	2775	0
524	20240617	115100	96206345	2775	2775	2775	2775	5
525	20240617	115000	96192470	2775	2775	2775	2775	0
526	20240617	114900	96192470	2775	2775	2775	2775	0
527	20240617	114800	96192470	2775	2775	2775	2775	0
528	20240617	114700	96192470	2775	2775	2775	2775	0
529	20240617	114600	96192470	2775	2775	2775	2775	9
530	20240617	114500	96167495	2780	2780	2780	2780	144
531	20240617	114400	95767175	2780	2780	2780	2780	1
532	20240617	114300	95764395	2775	2775	2775	2775	50
533	20240617	114200	95625645	2780	2780	2780	2780	0
534	20240617	114100	95625645	2780	2780	2780	2780	0
535	20240617	114000	95625645	2780	2780	2780	2780	8
536	20240617	113900	95603405	2780	2780	2780	2780	2
537	20240617	113800	95597845	2780	2780	2780	2780	0
538	20240617	113700	95597845	2780	2780	2780	2780	1
539	20240617	113600	95595065	2770	2770	2770	2770	1
540	20240617	113500	95592295	2770	2770	2770	2770	0
541	20240617	113400	95592295	2770	2770	2770	2770	4
542	20240617	113300	95581215	2780	2780	2780	2780	0
543	20240617	113200	95581215	2780	2770	2780	2770	8
544	20240617	113100	95559045	2780	2780	2780	2780	0
545	20240617	113000	95559045	2780	2780	2780	2780	0
546	20240617	112900	95559045	2780	2770	2780	2770	4001
547	20240617	112800	84476265	2770	2770	2780	2770	523
548	20240617	112700	83024325	2770	2770	2770	2770	0
549	20240617	112600	83024325	2770	2770	2770	2770	1
550	20240617	112500	83021555	2770	2770	2770	2770	90
551	20240617	112400	82772255	2770	2775	2775	2770	118
552	20240617	112300	82445380	2785	2785	2785	2785	0
553	20240617	112200	82445380	2785	2785	2785	2785	0
554	20240617	112100	82445380	2785	2785	2785	2785	0
555	20240617	112000	82445380	2785	2785	2785	2785	0
556	20240617	111900	82445380	2785	2780	2785	2780	272
557	20240617	111800	81688975	2780	2780	2780	2780	0
558	20240617	111700	81688975	2780	2780	2780	2780	0
559	20240617	111600	81688975	2780	2780	2780	2770	1112
560	20240617	111500	78606795	2780	2780	2780	2780	8
561	20240617	111400	78584555	2780	2780	2780	2780	0
562	20240617	111300	78584555	2780	2780	2780	2780	146
563	20240617	111200	78178675	2780	2780	2780	2780	0
564	20240617	111100	78178675	2780	2780	2780	2780	0
565	20240617	111000	78178675	2780	2780	2780	2780	0
566	20240617	110900	78178675	2780	2780	2780	2780	0
567	20240617	110800	78178675	2780	2780	2780	2780	15
568	20240617	110700	78136975	2780	2780	2780	2780	0
569	20240617	110600	78136975	2780	2780	2780	2780	0
570	20240617	110500	78136975	2780	2780	2780	2780	200
571	20240617	110400	77580975	2780	2780	2780	2780	0
572	20240617	110300	77580975	2780	2780	2780	2780	0
573	20240617	110200	77580975	2780	2780	2780	2780	0
574	20240617	110100	77580975	2780	2780	2780	2780	2
575	20240617	110000	77575415	2770	2770	2770	2770	0
576	20240617	105900	77575415	2770	2770	2770	2770	50
577	20240617	105800	77436915	2780	2780	2780	2780	0
578	20240617	105700	77436915	2780	2780	2780	2770	70
579	20240617	105600	77242675	2780	2780	2780	2780	3
580	20240617	105500	77234335	2780	2780	2780	2780	0
581	20240617	105400	77234335	2780	2780	2780	2780	0
582	20240617	105300	77234335	2780	2780	2780	2780	4
583	20240617	105200	77223215	2780	2780	2780	2780	1
584	20240617	105100	77220435	2780	2780	2780	2780	0
585	20240617	105000	77220435	2780	2780	2780	2780	8
586	20240617	104900	77198195	2780	2780	2780	2780	1
587	20240617	104800	77195415	2775	2775	2775	2775	0
588	20240617	104700	77195415	2775	2775	2775	2775	4
589	20240617	104600	77184315	2775	2775	2775	2775	0
590	20240617	104500	77184315	2775	2775	2775	2775	103
591	20240617	104400	76898490	2780	2780	2780	2780	1
592	20240617	104300	76895710	2780	2780	2780	2780	5
593	20240617	104200	76881810	2780	2780	2780	2780	0
594	20240617	104100	76881810	2780	2780	2780	2780	0
595	20240617	104000	76881810	2780	2780	2780	2780	1
596	20240617	103900	76879030	2780	2775	2780	2775	4
597	20240617	103800	76867925	2775	2775	2775	2775	226
598	20240617	103700	76240775	2775	2775	2775	2775	0
599	20240617	103600	76240775	2775	2775	2775	2775	210
600	20240617	103500	75658025	2770	2770	2770	2770	599
601	20240617	103400	73998795	2770	2770	2770	2770	151
602	20240617	103300	73580525	2775	2770	2775	2770	313
603	20240617	103200	72713450	2775	2775	2775	2775	1074
604	20240617	103100	69733100	2780	2780	2780	2780	2
605	20240617	103000	69727540	2780	2780	2780	2780	0
606	20240617	102900	69727540	2780	2770	2780	2770	11
607	20240617	102800	69697060	2770	2770	2770	2770	0
608	20240617	102700	69697060	2770	2770	2770	2770	71
609	20240617	102600	69500390	2780	2780	2780	2780	0
610	20240617	102500	69500390	2780	2780	2780	2780	9
611	20240617	102400	69475370	2785	2785	2785	2785	0
612	20240617	102300	69475370	2785	2785	2785	2785	0
613	20240617	102200	69475370	2785	2785	2785	2785	0
614	20240617	102100	69475370	2785	2785	2785	2785	0
615	20240617	102000	69475370	2785	2785	2785	2785	0
616	20240617	101900	69475370	2785	2785	2785	2785	7
617	20240617	101800	69455875	2785	2785	2785	2785	0
618	20240617	101700	69455875	2785	2785	2785	2785	35
619	20240617	101600	69358400	2785	2785	2785	2785	0
620	20240617	101500	69358400	2785	2785	2785	2785	1
621	20240617	101400	69355615	2770	2785	2785	2770	8
622	20240617	101300	69333440	2770	2770	2770	2770	2065
623	20240617	101200	63613390	2785	2785	2785	2785	3
624	20240617	101100	63605035	2765	2775	2775	2765	2635
625	20240617	101000	56307070	2785	2785	2785	2785	0
626	20240617	100900	56307070	2785	2785	2785	2785	0
627	20240617	100800	56307070	2785	2785	2785	2785	5
628	20240617	100700	56293145	2785	2785	2785	2785	0
629	20240617	100600	56293145	2785	2785	2785	2785	0
630	20240617	100500	56293145	2785	2785	2785	2785	0
631	20240617	100400	56293145	2785	2780	2785	2780	248
632	20240617	100300	55603700	2785	2785	2785	2785	0
633	20240617	100200	55603700	2785	2785	2785	2785	0
634	20240617	100100	55603700	2785	2785	2785	2785	0
635	20240617	100000	55603700	2785	2780	2785	2780	80
636	20240617	095900	55381295	2785	2785	2785	2785	0
637	20240617	095800	55381295	2785	2785	2785	2785	0
638	20240617	095700	55381295	2785	2785	2785	2785	0
639	20240617	095600	55381295	2785	2785	2785	2785	0
640	20240617	095500	55381295	2785	2785	2785	2785	1
641	20240617	095400	55378510	2785	2785	2785	2785	0
642	20240617	095300	55378510	2785	2785	2785	2785	0
643	20240617	095200	55378510	2785	2785	2785	2785	10
644	20240617	095100	55350660	2785	2785	2785	2785	1
645	20240617	095000	55347875	2775	2775	2775	2775	58
646	20240617	094900	55186925	2785	2785	2785	2785	0
647	20240617	094800	55186925	2785	2780	2785	2775	2398
648	20240617	094700	48532205	2785	2780	2785	2780	30
649	20240617	094600	48448800	2790	2790	2790	2790	0
650	20240617	094500	48448800	2790	2790	2790	2790	0
651	20240617	094400	48448800	2790	2790	2790	2790	0
652	20240617	094300	48448800	2790	2790	2790	2790	0
653	20240617	094200	48448800	2790	2790	2790	2790	0
654	20240617	094100	48448800	2790	2790	2790	2790	1
655	20240617	094000	48446010	2780	2780	2780	2780	42
656	20240617	093900	48329250	2790	2790	2790	2780	131
657	20240617	093800	47965050	2780	2780	2780	2780	1
658	20240617	093700	47962270	2790	2790	2790	2790	0
659	20240617	093600	47962270	2790	2790	2790	2790	0
660	20240617	093500	47962270	2790	2790	2790	2790	0
661	20240617	093400	47962270	2790	2780	2790	2780	294
662	20240617	093300	47143885	2780	2770	2780	2770	184
663	20240617	093200	46634185	2780	2770	2780	2770	11
664	20240617	093100	46603705	2780	2770	2780	2770	503
665	20240617	093000	45210385	2780	2770	2780	2770	3
666	20240617	092900	45202065	2770	2770	2770	2770	0
667	20240617	092800	45202065	2770	2775	2780	2770	704
668	20240617	092700	43251955	2770	2785	2785	2770	3
669	20240617	092600	43243630	2770	2770	2770	2770	2
670	20240617	092500	43238090	2770	2785	2785	2770	3
671	20240617	092400	43229765	2770	2785	2785	2770	3
672	20240617	092300	43221440	2770	2770	2785	2770	56
673	20240617	092200	43066305	2770	2785	2785	2770	3
674	20240617	092100	43057980	2770	2770	2770	2770	2
675	20240617	092000	43052440	2785	2775	2785	2770	1958
676	20240617	091900	37619145	2770	2770	2770	2770	2
677	20240617	091800	37613605	2780	2780	2780	2770	203
678	20240617	091700	37049280	2770	2770	2770	2770	2
679	20240617	091600	37043740	2780	2780	2780	2770	35
680	20240617	091500	36946760	2780	2780	2780	2770	4
681	20240617	091400	36935660	2780	2785	2785	2770	4
682	20240617	091300	36924555	2785	2785	2785	2770	4
683	20240617	091200	36913445	2770	2780	2785	2770	56
684	20240617	091100	36758280	2780	2770	2785	2770	209
685	20240617	091000	36179325	2785	2780	2790	2775	3755
686	20240617	090900	25758370	2790	2790	2790	2780	1617
687	20240617	090800	21259990	2790	2810	2810	2785	57
688	20240617	090700	21100185	2810	2810	2810	2785	362
689	20240617	090600	20083040	2805	2780	2805	2780	680
690	20240617	090500	18176865	2780	2800	2800	2780	11
691	20240617	090400	18146145	2800	2780	2800	2780	2006
692	20240617	090300	12569425	2780	2780	2800	2780	15
693	20240617	090200	12527705	2780	2780	2805	2780	34
694	20240617	090100	12432910	2805	2775	2805	2775	125
695	20240617	090000	12086005	2775	2815	2815	2775	2396