KissMeData/005360/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	184400	181834995	2830	2830	2830	2830	762
3	20240617	184300	181834995	2830	2830	2830	2830	0
4	20240617	184200	181834995	2830	2830	2830	2830	0
5	20240617	184100	181834995	2830	2830	2830	2830	0
6	20240617	184000	181834995	2830	2830	2830	2830	0
7	20240617	183900	181834995	2830	2830	2830	2830	0
8	20240617	183800	181834995	2830	2830	2830	2830	0
9	20240617	183700	181834995	2830	2830	2830	2830	0
10	20240617	183600	181834995	2830	2830	2830	2830	0
11	20240617	183500	181834995	2830	2830	2830	2830	0
12	20240617	183400	181834995	2830	2830	2830	2830	0
13	20240617	183300	181834995	2830	2830	2830	2830	0
14	20240617	183200	181834995	2830	2830	2830	2830	0
15	20240617	183100	181834995	2830	2830	2830	2830	0
16	20240617	183000	181834995	2830	2830	2830	2830	0
17	20240617	182900	181834995	2830	2830	2830	2830	0
18	20240617	182800	181834995	2830	2830	2830	2830	0
19	20240617	182700	181834995	2830	2830	2830	2830	0
20	20240617	182600	181834995	2830	2830	2830	2830	0
21	20240617	182500	181834995	2830	2830	2830	2830	0
22	20240617	182400	181834995	2830	2830	2830	2830	0
23	20240617	182300	181834995	2830	2830	2830	2830	0
24	20240617	182200	181834995	2830	2830	2830	2830	0
25	20240617	182100	181834995	2830	2830	2830	2830	0
26	20240617	182000	181834995	2830	2830	2830	2830	0
27	20240617	181900	181834995	2830	2830	2830	2830	0
28	20240617	181800	181834995	2830	2830	2830	2830	0
29	20240617	181700	181834995	2830	2830	2830	2830	0
30	20240617	181600	181834995	2830	2830	2830	2830	0
31	20240617	181500	181834995	2830	2830	2830	2830	0
32	20240617	181400	181834995	2830	2830	2830	2830	762
33	20240617	181300	181834995	2830	2830	2830	2830	0
34	20240617	181200	181834995	2830	2830	2830	2830	0
35	20240617	181100	181834995	2830	2830	2830	2830	0
36	20240617	181000	181834995	2830	2830	2830	2830	0
37	20240617	180900	181834995	2830	2830	2830	2830	0
38	20240617	180800	181834995	2830	2830	2830	2830	0
39	20240617	180700	181834995	2830	2830	2830	2830	0
40	20240617	180600	181834995	2830	2830	2830	2830	0
41	20240617	180500	181834995	2830	2830	2830	2830	0
42	20240617	180400	181834995	2830	2830	2830	2830	0
43	20240617	180300	181834995	2830	2830	2830	2830	0
44	20240617	180200	181834995	2830	2830	2830	2830	0
45	20240617	180100	181834995	2830	2830	2830	2830	0
46	20240617	180000	181834995	2830	2830	2830	2830	0
47	20240617	175900	181834995	2830	2830	2830	2830	0
48	20240617	175800	181834995	2830	2830	2830	2830	0
49	20240617	175700	181834995	2830	2830	2830	2830	0
50	20240617	175600	181834995	2830	2830	2830	2830	0
51	20240617	175500	181834995	2830	2830	2830	2830	0
52	20240617	175400	181834995	2830	2830	2830	2830	0
53	20240617	175300	181834995	2830	2830	2830	2830	0
54	20240617	175200	181834995	2830	2830	2830	2830	0
55	20240617	175100	181834995	2830	2830	2830	2830	0
56	20240617	175000	181834995	2830	2830	2830	2830	0
57	20240617	174900	181834995	2830	2830	2830	2830	0
58	20240617	174800	181834995	2830	2830	2830	2830	0
59	20240617	174700	181834995	2830	2830	2830	2830	0
60	20240617	174600	181834995	2830	2830	2830	2830	0
61	20240617	174500	181834995	2830	2830	2830	2830	0
62	20240617	174400	181834995	2830	2830	2830	2830	762
63	20240617	174300	181834995	2830	2830	2830	2830	0
64	20240617	174200	181834995	2830	2830	2830	2830	0
65	20240617	174100	181834995	2830	2830	2830	2830	0
66	20240617	174000	181834995	2830	2830	2830	2830	0
67	20240617	173900	181834995	2830	2830	2830	2830	0
68	20240617	173800	181834995	2830	2830	2830	2830	0
69	20240617	173700	181834995	2830	2830	2830	2830	0
70	20240617	173600	181834995	2830	2830	2830	2830	0
71	20240617	173500	181834995	2830	2830	2830	2830	0
72	20240617	173400	181834995	2830	2830	2830	2830	0
73	20240617	173300	181834995	2830	2830	2830	2830	0
74	20240617	173200	181834995	2830	2830	2830	2830	0
75	20240617	173100	181834995	2830	2830	2830	2830	0
76	20240617	173000	181834995	2830	2830	2830	2830	0
77	20240617	172900	181834995	2830	2830	2830	2830	0
78	20240617	172800	181834995	2830	2830	2830	2830	0
79	20240617	172700	181834995	2830	2830	2830	2830	0
80	20240617	172600	181834995	2830	2830	2830	2830	0
81	20240617	172500	181834995	2830	2830	2830	2830	0
82	20240617	172400	181834995	2830	2830	2830	2830	0
83	20240617	172300	181834995	2830	2830	2830	2830	0
84	20240617	172200	181834995	2830	2830	2830	2830	0
85	20240617	172100	181834995	2830	2830	2830	2830	0
86	20240617	172000	181834995	2830	2830	2830	2830	0
87	20240617	171900	181834995	2830	2830	2830	2830	0
88	20240617	171800	181834995	2830	2830	2830	2830	0
89	20240617	171700	181834995	2830	2830	2830	2830	0
90	20240617	171600	181834995	2830	2830	2830	2830	0
91	20240617	171500	181834995	2830	2830	2830	2830	0
92	20240617	171400	181834995	2830	2830	2830	2830	762
93	20240617	171300	181834995	2830	2830	2830	2830	0
94	20240617	171200	181834995	2830	2830	2830	2830	0
95	20240617	171100	181834995	2830	2830	2830	2830	0
96	20240617	171000	181834995	2830	2830	2830	2830	0
97	20240617	170900	181834995	2830	2830	2830	2830	0
98	20240617	170800	181834995	2830	2830	2830	2830	0
99	20240617	170700	181834995	2830	2830	2830	2830	0
100	20240617	170600	181834995	2830	2830	2830	2830	0
101	20240617	170500	181834995	2830	2830	2830	2830	0
102	20240617	170400	181834995	2830	2830	2830	2830	0
103	20240617	170300	181834995	2830	2830	2830	2830	0
104	20240617	170200	181834995	2830	2830	2830	2830	0
105	20240617	170100	181834995	2830	2830	2830	2830	0
106	20240617	170000	181834995	2830	2830	2830	2830	0
107	20240617	165900	181834995	2830	2830	2830	2830	0
108	20240617	165800	181834995	2830	2830	2830	2830	0
109	20240617	165700	181834995	2830	2830	2830	2830	0
110	20240617	165600	181834995	2830	2830	2830	2830	0
111	20240617	165500	181834995	2830	2830	2830	2830	0
112	20240617	165400	181834995	2830	2830	2830	2830	0
113	20240617	165300	181834995	2830	2830	2830	2830	0
114	20240617	165200	181834995	2830	2830	2830	2830	0
115	20240617	165100	181834995	2830	2830	2830	2830	0
116	20240617	165000	181834995	2830	2830	2830	2830	0
117	20240617	164900	181834995	2830	2830	2830	2830	0
118	20240617	164800	181834995	2830	2830	2830	2830	0
119	20240617	164700	181834995	2830	2830	2830	2830	0
120	20240617	164600	181834995	2830	2830	2830	2830	0
121	20240617	164500	181834995	2830	2830	2830	2830	0
122	20240617	164400	181834995	2830	2830	2830	2830	762
123	20240617	164300	181834995	2830	2830	2830	2830	0
124	20240617	164200	181834995	2830	2830	2830	2830	0
125	20240617	164100	181834995	2830	2830	2830	2830	0
126	20240617	164000	181834995	2830	2830	2830	2830	0
127	20240617	163900	181834995	2830	2830	2830	2830	0
128	20240617	163800	181834995	2830	2830	2830	2830	0
129	20240617	163700	181834995	2830	2830	2830	2830	0
130	20240617	163600	181834995	2830	2830	2830	2830	0
131	20240617	163500	181834995	2830	2830	2830	2830	0
132	20240617	163400	181834995	2830	2830	2830	2830	0
133	20240617	163300	181834995	2830	2830	2830	2830	0
134	20240617	163200	181834995	2830	2830	2830	2830	0
135	20240617	163100	181834995	2830	2830	2830	2830	0
136	20240617	163000	181834995	2830	2830	2830	2830	0
137	20240617	162900	181834995	2830	2830	2830	2830	0
138	20240617	162800	181834995	2830	2830	2830	2830	0
139	20240617	162700	181834995	2830	2830	2830	2830	0
140	20240617	162600	181834995	2830	2830	2830	2830	0
141	20240617	162500	181834995	2830	2830	2830	2830	0
142	20240617	162400	181834995	2830	2830	2830	2830	0
143	20240617	162300	181834995	2830	2830	2830	2830	0
144	20240617	162200	181834995	2830	2830	2830	2830	0
145	20240617	162100	181834995	2830	2830	2830	2830	0
146	20240617	162000	181834995	2830	2830	2830	2830	0
147	20240617	161900	181834995	2830	2830	2830	2830	0
148	20240617	161800	181834995	2830	2830	2830	2830	0
149	20240617	161700	181834995	2830	2830	2830	2830	0
150	20240617	161600	181834995	2830	2830	2830	2830	0
151	20240617	161500	181834995	2830	2830	2830	2830	0
152	20240617	161400	181834995	2830	2830	2830	2830	762
153	20240617	161300	181834995	2830	2830	2830	2830	0
154	20240617	161200	181834995	2830	2830	2830	2830	0
155	20240617	161100	181834995	2830	2830	2830	2830	0
156	20240617	161000	181834995	2830	2830	2830	2830	0
157	20240617	160900	181834995	2830	2830	2830	2830	0
158	20240617	160800	181834995	2830	2830	2830	2830	0
159	20240617	160700	181834995	2830	2830	2830	2830	0
160	20240617	160600	181834995	2830	2830	2830	2830	0
161	20240617	160500	181834995	2830	2830	2830	2830	0
162	20240617	160400	181834995	2830	2830	2830	2830	0
163	20240617	160300	181834995	2830	2830	2830	2830	0
164	20240617	160200	181834995	2830	2830	2830	2830	0
165	20240617	160100	181834995	2830	2830	2830	2830	0
166	20240617	160000	181834995	2830	2830	2830	2830	0
167	20240617	155900	181834995	2830	2830	2830	2830	0
168	20240617	155800	181834995	2830	2830	2830	2830	0
169	20240617	155700	181834995	2830	2830	2830	2830	0
170	20240617	155600	181834995	2830	2830	2830	2830	0
171	20240617	155500	181834995	2830	2830	2830	2830	0
172	20240617	155400	181834995	2830	2830	2830	2830	0
173	20240617	155300	181834995	2830	2830	2830	2830	0
174	20240617	155200	181834995	2830	2830	2830	2830	0
175	20240617	155100	181834995	2830	2830	2830	2830	0
176	20240617	155000	181834995	2830	2830	2830	2830	0
177	20240617	154900	181834995	2830	2830	2830	2830	0
178	20240617	154800	181834995	2830	2830	2830	2830	0
179	20240617	154700	181834995	2830	2830	2830	2830	0
180	20240617	154600	181834995	2830	2830	2830	2830	0
181	20240617	154500	181834995	2830	2830	2830	2830	0
182	20240617	154400	181834995	2830	2830	2830	2830	762
183	20240617	154300	181834995	2830	2830	2830	2830	0
184	20240617	154200	181834995	2830	2830	2830	2830	0
185	20240617	154100	181834995	2830	2830	2830	2830	0
186	20240617	154000	181834995	2830	2830	2830	2830	0
187	20240617	153900	181834995	2830	2830	2830	2830	0
188	20240617	153800	181834995	2830	2830	2830	2830	0
189	20240617	153700	181834995	2830	2830	2830	2830	0
190	20240617	153600	181834995	2830	2830	2830	2830	0
191	20240617	153500	181834995	2830	2830	2830	2830	0
192	20240617	153400	181834995	2830	2830	2830	2830	0
193	20240617	153300	181834995	2830	2830	2830	2830	0
194	20240617	153200	181834995	2830	2830	2830	2830	0
195	20240617	153100	181834995	2830	2830	2830	2830	0
196	20240617	153000	181834995	2830	2830	2830	2830	762
197	20240617	152900	179678535	2835	2835	2835	2835	0
198	20240617	152800	179678535	2835	2835	2835	2835	0
199	20240617	152700	179678535	2835	2835	2835	2835	0
200	20240617	152600	179678535	2835	2835	2835	2835	0
201	20240617	152500	179678535	2835	2835	2835	2835	0
202	20240617	152400	179678535	2835	2835	2835	2835	0
203	20240617	152300	179678535	2835	2835	2835	2835	0
204	20240617	152200	179678535	2835	2835	2835	2835	0
205	20240617	152100	179678535	2835	2835	2835	2835	0
206	20240617	152000	179678535	2835	2835	2835	2835	0
207	20240617	151900	179678535	2835	2840	2840	2835	1377
208	20240617	151800	175774565	2845	2845	2845	2845	40
209	20240617	151700	175660765	2845	2845	2845	2845	0
210	20240617	151600	175660765	2845	2845	2845	2845	7
211	20240617	151500	175640850	2835	2835	2835	2835	0
212	20240617	151400	175640850	2835	2835	2835	2835	0
213	20240617	151300	175640850	2835	2835	2835	2835	400
214	20240617	151200	174506850	2835	2835	2835	2835	0
215	20240617	151100	174506850	2835	2835	2835	2835	0
216	20240617	151000	174506850	2835	2835	2835	2835	0
217	20240617	150900	174506850	2835	2835	2835	2835	0
218	20240617	150800	174506850	2835	2835	2835	2835	0
219	20240617	150700	174506850	2835	2835	2835	2835	0
220	20240617	150600	174506850	2835	2835	2835	2835	1
221	20240617	150500	174504015	2850	2850	2850	2850	1
222	20240617	150400	174501165	2835	2845	2845	2835	1223
223	20240617	150300	171021760	2845	2845	2845	2845	0
224	20240617	150200	171021760	2845	2845	2845	2845	50
225	20240617	150100	170879510	2835	2835	2835	2835	2000
226	20240617	150000	165209510	2845	2845	2845	2845	100
227	20240617	145900	164925010	2845	2845	2845	2845	0
228	20240617	145800	164925010	2845	2835	2845	2835	992
229	20240617	145700	162111690	2845	2845	2845	2845	1
230	20240617	145600	162108845	2835	2840	2840	2835	2239
231	20240617	145500	155758410	2845	2850	2850	2845	207
232	20240617	145400	155168995	2850	2850	2850	2850	0
233	20240617	145300	155168995	2850	2850	2850	2850	3
234	20240617	145200	155160445	2850	2850	2850	2850	591
235	20240617	145100	153476095	2855	2855	2855	2855	0
236	20240617	145000	153476095	2855	2855	2855	2855	0
237	20240617	144900	153476095	2855	2855	2855	2855	0
238	20240617	144800	153476095	2855	2855	2855	2855	0
239	20240617	144700	153476095	2855	2855	2855	2855	0
240	20240617	144600	153476095	2855	2855	2855	2855	0
241	20240617	144500	153476095	2855	2855	2855	2855	30
242	20240617	144400	153390445	2855	2855	2855	2855	0
243	20240617	144300	153390445	2855	2855	2855	2855	0
244	20240617	144200	153390445	2855	2855	2855	2855	0
245	20240617	144100	153390445	2855	2855	2855	2855	1482
246	20240617	144000	149159335	2855	2855	2855	2855	0
247	20240617	143900	149159335	2855	2855	2855	2855	0
248	20240617	143800	149159335	2855	2855	2855	2855	5
249	20240617	143700	149145060	2855	2855	2855	2855	0
250	20240617	143600	149145060	2855	2855	2855	2855	0
251	20240617	143500	149145060	2855	2855	2855	2855	0
252	20240617	143400	149145060	2855	2855	2855	2855	0
253	20240617	143300	149145060	2855	2855	2855	2855	0
254	20240617	143200	149145060	2855	2855	2855	2855	160
255	20240617	143100	148688260	2860	2860	2860	2860	0
256	20240617	143000	148688260	2860	2860	2860	2860	0
257	20240617	142900	148688260	2860	2860	2860	2860	7
258	20240617	142800	148668240	2855	2855	2855	2855	0
259	20240617	142700	148668240	2855	2855	2855	2855	0
260	20240617	142600	148668240	2855	2855	2855	2855	0
261	20240617	142500	148668240	2855	2855	2855	2855	0
262	20240617	142400	148668240	2855	2855	2855	2855	0
263	20240617	142300	148668240	2855	2855	2855	2855	0
264	20240617	142200	148668240	2855	2855	2855	2855	0
265	20240617	142100	148668240	2855	2855	2855	2855	0
266	20240617	142000	148668240	2855	2855	2855	2855	167
267	20240617	141900	148191455	2860	2860	2860	2860	0
268	20240617	141800	148191455	2860	2860	2860	2860	0
269	20240617	141700	148191455	2860	2860	2860	2860	0
270	20240617	141600	148191455	2860	2855	2860	2855	2
271	20240617	141500	148185740	2860	2855	2860	2855	133
272	20240617	141400	147806020	2850	2850	2850	2850	0
273	20240617	141300	147806020	2850	2850	2850	2850	189
274	20240617	141200	147267370	2850	2850	2850	2850	0
275	20240617	141100	147267370	2850	2850	2850	2850	23
276	20240617	141000	147201820	2840	2840	2840	2840	0
277	20240617	140900	147201820	2840	2840	2840	2840	8
278	20240617	140800	147179100	2840	2840	2840	2840	0
279	20240617	140700	147179100	2840	2845	2845	2840	24
280	20240617	140600	147110935	2845	2845	2845	2845	10
281	20240617	140500	147082485	2850	2850	2850	2850	0
282	20240617	140400	147082485	2850	2850	2850	2850	0
283	20240617	140300	147082485	2850	2850	2850	2850	0
284	20240617	140200	147082485	2850	2850	2850	2850	0
285	20240617	140100	147082485	2850	2850	2850	2850	0
286	20240617	140000	147082485	2850	2850	2850	2850	0
287	20240617	135900	147082485	2850	2850	2850	2850	0
288	20240617	135800	147082485	2850	2850	2850	2850	0
289	20240617	135700	147082485	2850	2850	2850	2850	0
290	20240617	135600	147082485	2850	2850	2850	2850	23
291	20240617	135500	147016935	2850	2850	2850	2850	0
292	20240617	135400	147016935	2850	2850	2850	2850	0
293	20240617	135300	147016935	2850	2850	2850	2850	0
294	20240617	135200	147016935	2850	2850	2850	2850	0
295	20240617	135100	147016935	2850	2850	2850	2850	0
296	20240617	135000	147016935	2850	2850	2850	2850	0
297	20240617	134900	147016935	2850	2850	2850	2850	0
298	20240617	134800	147016935	2850	2850	2850	2850	0
299	20240617	134700	147016935	2850	2850	2850	2850	0
300	20240617	134600	147016935	2850	2850	2850	2850	0
301	20240617	134500	147016935	2850	2850	2850	2850	0
302	20240617	134400	147016935	2850	2850	2850	2850	0
303	20240617	134300	147016935	2850	2850	2850	2850	0
304	20240617	134200	147016935	2850	2850	2850	2850	0
305	20240617	134100	147016935	2850	2850	2850	2850	0
306	20240617	134000	147016935	2850	2850	2850	2850	0
307	20240617	133900	147016935	2850	2850	2850	2850	0
308	20240617	133800	147016935	2850	2850	2850	2850	0
309	20240617	133700	147016935	2850	2850	2850	2850	0
310	20240617	133600	147016935	2850	2850	2850	2850	0
311	20240617	133500	147016935	2850	2850	2850	2850	0
312	20240617	133400	147016935	2850	2850	2850	2850	0
313	20240617	133300	147016935	2850	2850	2850	2850	0
314	20240617	133200	147016935	2850	2850	2850	2850	0
315	20240617	133100	147016935	2850	2850	2850	2850	0
316	20240617	133000	147016935	2850	2850	2850	2850	0
317	20240617	132900	147016935	2850	2850	2850	2850	1
318	20240617	132800	147014085	2850	2850	2850	2850	0
319	20240617	132700	147014085	2850	2850	2850	2850	0
320	20240617	132600	147014085	2850	2850	2850	2850	0
321	20240617	132500	147014085	2850	2850	2850	2850	0
322	20240617	132400	147014085	2850	2850	2850	2850	0
323	20240617	132300	147014085	2850	2850	2850	2850	0
324	20240617	132200	147014085	2850	2850	2850	2850	0
325	20240617	132100	147014085	2850	2850	2850	2850	0
326	20240617	132000	147014085	2850	2850	2850	2850	0
327	20240617	131900	147014085	2850	2850	2850	2850	0
328	20240617	131800	147014085	2850	2850	2850	2850	0
329	20240617	131700	147014085	2850	2850	2850	2850	0
330	20240617	131600	147014085	2850	2850	2850	2850	0
331	20240617	131500	147014085	2850	2850	2850	2850	1
332	20240617	131400	147011235	2850	2860	2860	2850	58
333	20240617	131300	146845395	2860	2860	2860	2860	50
334	20240617	131200	146702395	2860	2860	2860	2860	490
335	20240617	131100	145300995	2860	2860	2860	2860	0
336	20240617	131000	145300995	2860	2845	2860	2840	4707
337	20240617	130900	131848550	2840	2840	2840	2840	207
338	20240617	130800	131260670	2840	2840	2840	2840	704
339	20240617	130700	129261310	2835	2835	2835	2835	513
340	20240617	130600	127806955	2830	2830	2830	2830	0
341	20240617	130500	127806955	2830	2830	2830	2830	9
342	20240617	130400	127781485	2830	2830	2830	2830	0
343	20240617	130300	127781485	2830	2830	2830	2830	2000
344	20240617	130200	122121485	2830	2830	2830	2830	0
345	20240617	130100	122121485	2830	2830	2830	2830	20
346	20240617	130000	122064885	2830	2830	2830	2830	0
347	20240617	125900	122064885	2830	2830	2830	2830	0
348	20240617	125800	122064885	2830	2830	2830	2830	35
349	20240617	125700	121965835	2830	2830	2830	2830	0
350	20240617	125600	121965835	2830	2830	2830	2830	0
351	20240617	125500	121965835	2830	2830	2830	2830	0
352	20240617	125400	121965835	2830	2830	2830	2830	0
353	20240617	125300	121965835	2830	2830	2830	2830	0
354	20240617	125200	121965835	2830	2830	2830	2830	105
355	20240617	125100	121668685	2830	2830	2830	2830	0
356	20240617	125000	121668685	2830	2830	2830	2830	100
357	20240617	124900	121385685	2830	2830	2830	2830	5
358	20240617	124800	121371535	2830	2830	2830	2830	0
359	20240617	124700	121371535	2830	2830	2830	2830	100
360	20240617	124600	121088535	2830	2830	2830	2830	1
361	20240617	124500	121085705	2820	2820	2820	2820	0
362	20240617	124400	121085705	2820	2820	2820	2820	0
363	20240617	124300	121085705	2820	2825	2825	2820	111
364	20240617	124200	120772630	2825	2825	2825	2825	14
365	20240617	124100	120733080	2830	2830	2830	2830	1
366	20240617	124000	120730250	2830	2830	2830	2830	0
367	20240617	123900	120730250	2830	2830	2830	2830	0
368	20240617	123800	120730250	2830	2830	2830	2830	0
369	20240617	123700	120730250	2830	2830	2830	2830	0
370	20240617	123600	120730250	2830	2830	2830	2830	0
371	20240617	123500	120730250	2830	2830	2830	2830	1
372	20240617	123400	120727420	2830	2830	2830	2830	0
373	20240617	123300	120727420	2830	2830	2830	2830	0
374	20240617	123200	120727420	2830	2830	2830	2830	0
375	20240617	123100	120727420	2830	2830	2830	2830	54
376	20240617	123000	120574600	2830	2830	2830	2830	2
377	20240617	122900	120568940	2830	2830	2830	2830	0
378	20240617	122800	120568940	2830	2830	2830	2830	0
379	20240617	122700	120568940	2830	2830	2830	2830	0
380	20240617	122600	120568940	2830	2830	2830	2830	1
381	20240617	122500	120566110	2830	2830	2830	2830	50
382	20240617	122400	120424610	2830	2830	2830	2830	0
383	20240617	122300	120424610	2830	2830	2830	2830	0
384	20240617	122200	120424610	2830	2830	2830	2830	1
385	20240617	122100	120421780	2830	2830	2830	2830	0
386	20240617	122000	120421780	2830	2830	2830	2830	0
387	20240617	121900	120421780	2830	2830	2830	2830	0
388	20240617	121800	120421780	2830	2830	2830	2830	0
389	20240617	121700	120421780	2830	2830	2830	2830	0
390	20240617	121600	120421780	2830	2830	2830	2830	0
391	20240617	121500	120421780	2830	2830	2830	2830	0
392	20240617	121400	120421780	2830	2830	2830	2830	7
393	20240617	121300	120401970	2830	2830	2830	2830	0
394	20240617	121200	120401970	2830	2830	2830	2830	0
395	20240617	121100	120401970	2830	2830	2830	2830	0
396	20240617	121000	120401970	2830	2830	2830	2830	18
397	20240617	120900	120351030	2825	2825	2825	2825	0
398	20240617	120800	120351030	2825	2825	2825	2825	0
399	20240617	120700	120351030	2825	2825	2825	2825	36
400	20240617	120600	120249330	2825	2825	2825	2825	0
401	20240617	120500	120249330	2825	2825	2825	2825	0
402	20240617	120400	120249330	2825	2825	2825	2825	0
403	20240617	120300	120249330	2825	2825	2825	2825	0
404	20240617	120200	120249330	2825	2825	2825	2825	10
405	20240617	120100	120221080	2815	2820	2820	2815	400
406	20240617	120000	119093515	2820	2820	2820	2820	1500
407	20240617	115900	114863515	2820	2820	2820	2820	0
408	20240617	115800	114863515	2820	2820	2820	2820	0
409	20240617	115700	114863515	2820	2820	2820	2820	0
410	20240617	115600	114863515	2820	2820	2820	2820	0
411	20240617	115500	114863515	2820	2820	2820	2820	0
412	20240617	115400	114863515	2820	2820	2820	2820	0
413	20240617	115300	114863515	2820	2820	2820	2820	0
414	20240617	115200	114863515	2820	2820	2820	2820	0
415	20240617	115100	114863515	2820	2820	2820	2820	0
416	20240617	115000	114863515	2820	2820	2820	2820	0
417	20240617	114900	114863515	2820	2820	2820	2820	0
418	20240617	114800	114863515	2820	2820	2820	2820	0
419	20240617	114700	114863515	2820	2820	2820	2820	0
420	20240617	114600	114863515	2820	2820	2820	2820	383
421	20240617	114500	113783455	2830	2830	2830	2830	0
422	20240617	114400	113783455	2830	2830	2830	2830	0
423	20240617	114300	113783455	2830	2830	2830	2830	0
424	20240617	114200	113783455	2830	2830	2830	2830	0
425	20240617	114100	113783455	2830	2830	2830	2830	0
426	20240617	114000	113783455	2830	2830	2830	2830	0
427	20240617	113900	113783455	2830	2830	2830	2830	2
428	20240617	113800	113777795	2825	2825	2825	2825	0
429	20240617	113700	113777795	2825	2825	2825	2825	504
430	20240617	113600	112353995	2830	2830	2830	2830	0
431	20240617	113500	112353995	2830	2830	2830	2830	0
432	20240617	113400	112353995	2830	2830	2830	2830	300
433	20240617	113300	111504995	2835	2835	2835	2835	0
434	20240617	113200	111504995	2835	2835	2835	2835	0
435	20240617	113100	111504995	2835	2835	2835	2835	200
436	20240617	113000	110937995	2820	2820	2820	2820	0
437	20240617	112900	110937995	2820	2830	2830	2820	3000
438	20240617	112800	102472480	2835	2835	2835	2835	0
439	20240617	112700	102472480	2835	2825	2835	2825	2001
440	20240617	112600	96809705	2825	2825	2825	2825	0
441	20240617	112500	96809705	2825	2825	2825	2825	0
442	20240617	112400	96809705	2825	2825	2825	2825	0
443	20240617	112300	96809705	2825	2825	2825	2825	0
444	20240617	112200	96809705	2825	2825	2825	2825	0
445	20240617	112100	96809705	2825	2825	2825	2825	0
446	20240617	112000	96809705	2825	2825	2825	2825	1
447	20240617	111900	96806880	2825	2825	2825	2825	2
448	20240617	111800	96801230	2830	2830	2830	2830	2
449	20240617	111700	96795570	2825	2825	2825	2825	0
450	20240617	111600	96795570	2825	2825	2825	2825	0
451	20240617	111500	96795570	2825	2825	2825	2825	6
452	20240617	111400	96778620	2825	2825	2825	2825	0
453	20240617	111300	96778620	2825	2825	2825	2825	0
454	20240617	111200	96778620	2825	2825	2825	2825	0
455	20240617	111100	96778620	2825	2830	2830	2825	421
456	20240617	111000	95589290	2830	2830	2830	2830	0
457	20240617	110900	95589290	2830	2830	2830	2830	0
458	20240617	110800	95589290	2830	2830	2830	2830	0
459	20240617	110700	95589290	2830	2830	2830	2830	1
460	20240617	110600	95586460	2830	2830	2830	2830	0
461	20240617	110500	95586460	2830	2830	2830	2830	0
462	20240617	110400	95586460	2830	2830	2830	2830	0
463	20240617	110300	95586460	2830	2830	2830	2830	0
464	20240617	110200	95586460	2830	2830	2830	2830	0
465	20240617	110100	95586460	2830	2830	2830	2830	0
466	20240617	110000	95586460	2830	2830	2830	2830	0
467	20240617	105900	95586460	2830	2830	2830	2830	1
468	20240617	105800	95583630	2830	2830	2830	2830	0
469	20240617	105700	95583630	2830	2830	2830	2830	1
470	20240617	105600	95580800	2825	2825	2825	2825	100
471	20240617	105500	95298300	2825	2830	2830	2825	51
472	20240617	105400	95154220	2830	2830	2830	2830	10
473	20240617	105300	95125920	2830	2830	2830	2830	0
474	20240617	105200	95125920	2830	2830	2830	2830	0
475	20240617	105100	95125920	2830	2830	2830	2830	56
476	20240617	105000	94967440	2830	2830	2830	2830	0
477	20240617	104900	94967440	2830	2830	2830	2830	0
478	20240617	104800	94967440	2830	2830	2830	2830	0
479	20240617	104700	94967440	2830	2830	2830	2830	0
480	20240617	104600	94967440	2830	2830	2830	2830	11
481	20240617	104500	94936310	2830	2830	2830	2830	0
482	20240617	104400	94936310	2830	2830	2830	2830	6
483	20240617	104300	94919330	2830	2830	2830	2830	0
484	20240617	104200	94919330	2830	2830	2830	2830	0
485	20240617	104100	94919330	2830	2830	2830	2830	0
486	20240617	104000	94919330	2830	2830	2830	2830	0
487	20240617	103900	94919330	2830	2830	2830	2830	7
488	20240617	103800	94899520	2830	2830	2830	2830	0
489	20240617	103700	94899520	2830	2830	2830	2830	668
490	20240617	103600	93009080	2835	2835	2835	2835	0
491	20240617	103500	93009080	2835	2835	2835	2835	10
492	20240617	103400	92980730	2835	2835	2835	2835	0
493	20240617	103300	92980730	2835	2835	2835	2835	0
494	20240617	103200	92980730	2835	2835	2835	2835	0
495	20240617	103100	92980730	2835	2835	2835	2835	0
496	20240617	103000	92980730	2835	2835	2835	2835	0
497	20240617	102900	92980730	2835	2835	2835	2835	29
498	20240617	102800	92898515	2835	2835	2835	2835	56
499	20240617	102700	92739755	2835	2835	2835	2835	0
500	20240617	102600	92739755	2835	2835	2835	2835	1
501	20240617	102500	92736920	2830	2830	2830	2830	0
502	20240617	102400	92736920	2830	2830	2830	2830	0
503	20240617	102300	92736920	2830	2830	2830	2830	0
504	20240617	102200	92736920	2830	2830	2830	2830	0
505	20240617	102100	92736920	2830	2830	2830	2830	0
506	20240617	102000	92736920	2830	2830	2830	2830	3
507	20240617	101900	92728430	2825	2825	2825	2825	30
508	20240617	101800	92643680	2825	2825	2825	2825	0
509	20240617	101700	92643680	2825	2825	2825	2825	25
510	20240617	101600	92573055	2825	2825	2825	2825	0
511	20240617	101500	92573055	2825	2825	2825	2825	0
512	20240617	101400	92573055	2825	2825	2825	2825	0
513	20240617	101300	92573055	2825	2825	2825	2825	0
514	20240617	101200	92573055	2825	2825	2825	2825	160
515	20240617	101100	92121055	2825	2825	2825	2825	45
516	20240617	101000	91993930	2825	2825	2825	2825	1
517	20240617	100900	91991105	2825	2825	2825	2825	5
518	20240617	100800	91976980	2825	2825	2825	2825	6
519	20240617	100700	91960030	2825	2825	2825	2825	0
520	20240617	100600	91960030	2825	2825	2825	2825	0
521	20240617	100500	91960030	2825	2825	2825	2825	861
522	20240617	100400	89527705	2830	2830	2830	2830	54
523	20240617	100300	89374885	2830	2830	2830	2830	14
524	20240617	100200	89335265	2830	2830	2830	2830	1
525	20240617	100100	89332435	2830	2830	2830	2830	1
526	20240617	100000	89329605	2825	2825	2825	2825	0
527	20240617	095900	89329605	2825	2825	2825	2825	1460
528	20240617	095800	85205105	2830	2830	2830	2830	0
529	20240617	095700	85205105	2830	2830	2830	2830	38
530	20240617	095600	85097565	2830	2830	2830	2830	4
531	20240617	095500	85086245	2830	2830	2830	2830	4
532	20240617	095400	85074925	2830	2830	2830	2830	1
533	20240617	095300	85072095	2830	2830	2830	2830	1
534	20240617	095200	85069265	2830	2830	2830	2830	10
535	20240617	095100	85040965	2830	2830	2830	2830	1
536	20240617	095000	85038135	2830	2830	2830	2830	1
537	20240617	094900	85035305	2830	2830	2830	2830	240
538	20240617	094800	84356105	2835	2835	2835	2835	303
539	20240617	094700	83497100	2835	2830	2835	2830	111
540	20240617	094600	83182960	2835	2835	2835	2835	0
541	20240617	094500	83182960	2835	2835	2835	2835	0
542	20240617	094400	83182960	2835	2835	2835	2835	0
543	20240617	094300	83182960	2835	2835	2835	2835	0
544	20240617	094200	83182960	2835	2835	2835	2835	3
545	20240617	094100	83174455	2830	2830	2830	2830	4
546	20240617	094000	83163135	2835	2835	2835	2835	184
547	20240617	093900	82641495	2835	2835	2835	2835	1
548	20240617	093800	82638660	2835	2835	2835	2835	1
549	20240617	093700	82635825	2835	2835	2835	2835	10
550	20240617	093600	82607475	2835	2835	2835	2835	500
551	20240617	093500	81189975	2835	2825	2835	2825	9017
552	20240617	093400	55676605	2825	2825	2825	2825	50
553	20240617	093300	55535355	2825	2825	2825	2825	0
554	20240617	093200	55535355	2825	2825	2825	2825	14
555	20240617	093100	55495805	2825	2825	2825	2825	180
556	20240617	093000	54987305	2825	2825	2825	2825	1
557	20240617	092900	54984480	2825	2825	2825	2825	6
558	20240617	092800	54967530	2825	2825	2825	2820	1000
559	20240617	092700	52145030	2830	2825	2830	2825	606
560	20240617	092600	50432550	2830	2830	2830	2830	5
561	20240617	092500	50418400	2830	2830	2830	2830	400
562	20240617	092400	49286400	2830	2830	2830	2830	0
563	20240617	092300	49286400	2830	2830	2830	2830	0
564	20240617	092200	49286400	2830	2830	2830	2830	409
565	20240617	092100	48128930	2835	2835	2835	2835	67
566	20240617	092000	47938985	2835	2835	2835	2835	0
567	20240617	091900	47938985	2835	2840	2840	2835	208
568	20240617	091800	47349295	2840	2840	2840	2840	269
569	20240617	091700	46585335	2845	2845	2845	2845	0
570	20240617	091600	46585335	2845	2845	2845	2845	22
571	20240617	091500	46522745	2845	2845	2845	2845	0
572	20240617	091400	46522745	2845	2845	2845	2845	21
573	20240617	091300	46463000	2840	2840	2840	2840	3120
574	20240617	091200	37602200	2840	2840	2840	2840	151
575	20240617	091100	37173360	2840	2840	2840	2840	3990
576	20240617	091000	25841760	2850	2850	2850	2850	0
577	20240617	090900	25841760	2850	2850	2850	2850	1
578	20240617	090800	25838910	2840	2840	2840	2840	0
579	20240617	090700	25838910	2840	2845	2845	2840	656
580	20240617	090600	23975240	2840	2840	2840	2840	52
581	20240617	090500	23827560	2845	2845	2845	2845	949
582	20240617	090400	21127655	2835	2835	2835	2835	0
583	20240617	090300	21127655	2835	2835	2835	2835	12
584	20240617	090200	21093635	2835	2845	2845	2835	503
585	20240617	090100	19665100	2850	2850	2850	2850	0
586	20240617	090000	19665100	2850	2825	2860	2825	6960