KissMeData/352940/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	211600	77291125	2925	2925	2925	2925	1769
3	20240617	211500	77291125	2925	2925	2925	2925	0
4	20240617	211400	77291125	2925	2925	2925	2925	0
5	20240617	211300	77291125	2925	2925	2925	2925	0
6	20240617	211200	77291125	2925	2925	2925	2925	0
7	20240617	211100	77291125	2925	2925	2925	2925	0
8	20240617	211000	77291125	2925	2925	2925	2925	0
9	20240617	210900	77291125	2925	2925	2925	2925	0
10	20240617	210800	77291125	2925	2925	2925	2925	0
11	20240617	210700	77291125	2925	2925	2925	2925	0
12	20240617	210600	77291125	2925	2925	2925	2925	0
13	20240617	210500	77291125	2925	2925	2925	2925	0
14	20240617	210400	77291125	2925	2925	2925	2925	0
15	20240617	210300	77291125	2925	2925	2925	2925	0
16	20240617	210200	77291125	2925	2925	2925	2925	0
17	20240617	210100	77291125	2925	2925	2925	2925	0
18	20240617	210000	77291125	2925	2925	2925	2925	0
19	20240617	205900	77291125	2925	2925	2925	2925	0
20	20240617	205800	77291125	2925	2925	2925	2925	0
21	20240617	205700	77291125	2925	2925	2925	2925	0
22	20240617	205600	77291125	2925	2925	2925	2925	0
23	20240617	205500	77291125	2925	2925	2925	2925	0
24	20240617	205400	77291125	2925	2925	2925	2925	0
25	20240617	205300	77291125	2925	2925	2925	2925	0
26	20240617	205200	77291125	2925	2925	2925	2925	0
27	20240617	205100	77291125	2925	2925	2925	2925	0
28	20240617	205000	77291125	2925	2925	2925	2925	0
29	20240617	204900	77291125	2925	2925	2925	2925	0
30	20240617	204800	77291125	2925	2925	2925	2925	0
31	20240617	204700	77291125	2925	2925	2925	2925	0
32	20240617	204600	77291125	2925	2925	2925	2925	1769
33	20240617	204500	77291125	2925	2925	2925	2925	0
34	20240617	204400	77291125	2925	2925	2925	2925	0
35	20240617	204300	77291125	2925	2925	2925	2925	0
36	20240617	204200	77291125	2925	2925	2925	2925	0
37	20240617	204100	77291125	2925	2925	2925	2925	0
38	20240617	204000	77291125	2925	2925	2925	2925	0
39	20240617	203900	77291125	2925	2925	2925	2925	0
40	20240617	203800	77291125	2925	2925	2925	2925	0
41	20240617	203700	77291125	2925	2925	2925	2925	0
42	20240617	203600	77291125	2925	2925	2925	2925	0
43	20240617	203500	77291125	2925	2925	2925	2925	0
44	20240617	203400	77291125	2925	2925	2925	2925	0
45	20240617	203300	77291125	2925	2925	2925	2925	0
46	20240617	203200	77291125	2925	2925	2925	2925	0
47	20240617	203100	77291125	2925	2925	2925	2925	0
48	20240617	203000	77291125	2925	2925	2925	2925	0
49	20240617	202900	77291125	2925	2925	2925	2925	0
50	20240617	202800	77291125	2925	2925	2925	2925	0
51	20240617	202700	77291125	2925	2925	2925	2925	0
52	20240617	202600	77291125	2925	2925	2925	2925	0
53	20240617	202500	77291125	2925	2925	2925	2925	0
54	20240617	202400	77291125	2925	2925	2925	2925	0
55	20240617	202300	77291125	2925	2925	2925	2925	0
56	20240617	202200	77291125	2925	2925	2925	2925	0
57	20240617	202100	77291125	2925	2925	2925	2925	0
58	20240617	202000	77291125	2925	2925	2925	2925	0
59	20240617	201900	77291125	2925	2925	2925	2925	0
60	20240617	201800	77291125	2925	2925	2925	2925	0
61	20240617	201700	77291125	2925	2925	2925	2925	0
62	20240617	201600	77291125	2925	2925	2925	2925	1769
63	20240617	201500	77291125	2925	2925	2925	2925	0
64	20240617	201400	77291125	2925	2925	2925	2925	0
65	20240617	201300	77291125	2925	2925	2925	2925	0
66	20240617	201200	77291125	2925	2925	2925	2925	0
67	20240617	201100	77291125	2925	2925	2925	2925	0
68	20240617	201000	77291125	2925	2925	2925	2925	0
69	20240617	200900	77291125	2925	2925	2925	2925	0
70	20240617	200800	77291125	2925	2925	2925	2925	0
71	20240617	200700	77291125	2925	2925	2925	2925	0
72	20240617	200600	77291125	2925	2925	2925	2925	0
73	20240617	200500	77291125	2925	2925	2925	2925	0
74	20240617	200400	77291125	2925	2925	2925	2925	0
75	20240617	200300	77291125	2925	2925	2925	2925	0
76	20240617	200200	77291125	2925	2925	2925	2925	0
77	20240617	200100	77291125	2925	2925	2925	2925	0
78	20240617	200000	77291125	2925	2925	2925	2925	0
79	20240617	195900	77291125	2925	2925	2925	2925	0
80	20240617	195800	77291125	2925	2925	2925	2925	0
81	20240617	195700	77291125	2925	2925	2925	2925	0
82	20240617	195600	77291125	2925	2925	2925	2925	0
83	20240617	195500	77291125	2925	2925	2925	2925	0
84	20240617	195400	77291125	2925	2925	2925	2925	0
85	20240617	195300	77291125	2925	2925	2925	2925	0
86	20240617	195200	77291125	2925	2925	2925	2925	0
87	20240617	195100	77291125	2925	2925	2925	2925	0
88	20240617	195000	77291125	2925	2925	2925	2925	0
89	20240617	194900	77291125	2925	2925	2925	2925	0
90	20240617	194800	77291125	2925	2925	2925	2925	0
91	20240617	194700	77291125	2925	2925	2925	2925	0
92	20240617	194600	77291125	2925	2925	2925	2925	1769
93	20240617	194500	77291125	2925	2925	2925	2925	0
94	20240617	194400	77291125	2925	2925	2925	2925	0
95	20240617	194300	77291125	2925	2925	2925	2925	0
96	20240617	194200	77291125	2925	2925	2925	2925	0
97	20240617	194100	77291125	2925	2925	2925	2925	0
98	20240617	194000	77291125	2925	2925	2925	2925	0
99	20240617	193900	77291125	2925	2925	2925	2925	0
100	20240617	193800	77291125	2925	2925	2925	2925	0
101	20240617	193700	77291125	2925	2925	2925	2925	0
102	20240617	193600	77291125	2925	2925	2925	2925	0
103	20240617	193500	77291125	2925	2925	2925	2925	0
104	20240617	193400	77291125	2925	2925	2925	2925	0
105	20240617	193300	77291125	2925	2925	2925	2925	0
106	20240617	193200	77291125	2925	2925	2925	2925	0
107	20240617	193100	77291125	2925	2925	2925	2925	0
108	20240617	193000	77291125	2925	2925	2925	2925	0
109	20240617	192900	77291125	2925	2925	2925	2925	0
110	20240617	192800	77291125	2925	2925	2925	2925	0
111	20240617	192700	77291125	2925	2925	2925	2925	0
112	20240617	192600	77291125	2925	2925	2925	2925	0
113	20240617	192500	77291125	2925	2925	2925	2925	0
114	20240617	192400	77291125	2925	2925	2925	2925	0
115	20240617	192300	77291125	2925	2925	2925	2925	0
116	20240617	192200	77291125	2925	2925	2925	2925	0
117	20240617	192100	77291125	2925	2925	2925	2925	0
118	20240617	192000	77291125	2925	2925	2925	2925	0
119	20240617	191900	77291125	2925	2925	2925	2925	0
120	20240617	191800	77291125	2925	2925	2925	2925	0
121	20240617	191700	77291125	2925	2925	2925	2925	0
122	20240617	191600	77291125	2925	2925	2925	2925	1769
123	20240617	191500	77291125	2925	2925	2925	2925	0
124	20240617	191400	77291125	2925	2925	2925	2925	0
125	20240617	191300	77291125	2925	2925	2925	2925	0
126	20240617	191200	77291125	2925	2925	2925	2925	0
127	20240617	191100	77291125	2925	2925	2925	2925	0
128	20240617	191000	77291125	2925	2925	2925	2925	0
129	20240617	190900	77291125	2925	2925	2925	2925	0
130	20240617	190800	77291125	2925	2925	2925	2925	0
131	20240617	190700	77291125	2925	2925	2925	2925	0
132	20240617	190600	77291125	2925	2925	2925	2925	0
133	20240617	190500	77291125	2925	2925	2925	2925	0
134	20240617	190400	77291125	2925	2925	2925	2925	0
135	20240617	190300	77291125	2925	2925	2925	2925	0
136	20240617	190200	77291125	2925	2925	2925	2925	0
137	20240617	190100	77291125	2925	2925	2925	2925	0
138	20240617	190000	77291125	2925	2925	2925	2925	0
139	20240617	185900	77291125	2925	2925	2925	2925	0
140	20240617	185800	77291125	2925	2925	2925	2925	0
141	20240617	185700	77291125	2925	2925	2925	2925	0
142	20240617	185600	77291125	2925	2925	2925	2925	0
143	20240617	185500	77291125	2925	2925	2925	2925	0
144	20240617	185400	77291125	2925	2925	2925	2925	0
145	20240617	185300	77291125	2925	2925	2925	2925	0
146	20240617	185200	77291125	2925	2925	2925	2925	0
147	20240617	185100	77291125	2925	2925	2925	2925	0
148	20240617	185000	77291125	2925	2925	2925	2925	0
149	20240617	184900	77291125	2925	2925	2925	2925	0
150	20240617	184800	77291125	2925	2925	2925	2925	0
151	20240617	184700	77291125	2925	2925	2925	2925	0
152	20240617	184600	77291125	2925	2925	2925	2925	1769
153	20240617	184500	77291125	2925	2925	2925	2925	0
154	20240617	184400	77291125	2925	2925	2925	2925	0
155	20240617	184300	77291125	2925	2925	2925	2925	0
156	20240617	184200	77291125	2925	2925	2925	2925	0
157	20240617	184100	77291125	2925	2925	2925	2925	0
158	20240617	184000	77291125	2925	2925	2925	2925	0
159	20240617	183900	77291125	2925	2925	2925	2925	0
160	20240617	183800	77291125	2925	2925	2925	2925	0
161	20240617	183700	77291125	2925	2925	2925	2925	0
162	20240617	183600	77291125	2925	2925	2925	2925	0
163	20240617	183500	77291125	2925	2925	2925	2925	0
164	20240617	183400	77291125	2925	2925	2925	2925	0
165	20240617	183300	77291125	2925	2925	2925	2925	0
166	20240617	183200	77291125	2925	2925	2925	2925	0
167	20240617	183100	77291125	2925	2925	2925	2925	0
168	20240617	183000	77291125	2925	2925	2925	2925	0
169	20240617	182900	77291125	2925	2925	2925	2925	0
170	20240617	182800	77291125	2925	2925	2925	2925	0
171	20240617	182700	77291125	2925	2925	2925	2925	0
172	20240617	182600	77291125	2925	2925	2925	2925	0
173	20240617	182500	77291125	2925	2925	2925	2925	0
174	20240617	182400	77291125	2925	2925	2925	2925	0
175	20240617	182300	77291125	2925	2925	2925	2925	0
176	20240617	182200	77291125	2925	2925	2925	2925	0
177	20240617	182100	77291125	2925	2925	2925	2925	0
178	20240617	182000	77291125	2925	2925	2925	2925	0
179	20240617	181900	77291125	2925	2925	2925	2925	0
180	20240617	181800	77291125	2925	2925	2925	2925	0
181	20240617	181700	77291125	2925	2925	2925	2925	0
182	20240617	181600	77291125	2925	2925	2925	2925	1769
183	20240617	181500	77291125	2925	2925	2925	2925	0
184	20240617	181400	77291125	2925	2925	2925	2925	0
185	20240617	181300	77291125	2925	2925	2925	2925	0
186	20240617	181200	77291125	2925	2925	2925	2925	0
187	20240617	181100	77291125	2925	2925	2925	2925	0
188	20240617	181000	77291125	2925	2925	2925	2925	0
189	20240617	180900	77291125	2925	2925	2925	2925	0
190	20240617	180800	77291125	2925	2925	2925	2925	0
191	20240617	180700	77291125	2925	2925	2925	2925	0
192	20240617	180600	77291125	2925	2925	2925	2925	0
193	20240617	180500	77291125	2925	2925	2925	2925	0
194	20240617	180400	77291125	2925	2925	2925	2925	0
195	20240617	180300	77291125	2925	2925	2925	2925	0
196	20240617	180200	77291125	2925	2925	2925	2925	0
197	20240617	180100	77291125	2925	2925	2925	2925	0
198	20240617	180000	77291125	2925	2925	2925	2925	0
199	20240617	175900	77291125	2925	2925	2925	2925	0
200	20240617	175800	77291125	2925	2925	2925	2925	0
201	20240617	175700	77291125	2925	2925	2925	2925	0
202	20240617	175600	77291125	2925	2925	2925	2925	0
203	20240617	175500	77291125	2925	2925	2925	2925	0
204	20240617	175400	77291125	2925	2925	2925	2925	0
205	20240617	175300	77291125	2925	2925	2925	2925	0
206	20240617	175200	77291125	2925	2925	2925	2925	0
207	20240617	175100	77291125	2925	2925	2925	2925	0
208	20240617	175000	77291125	2925	2925	2925	2925	0
209	20240617	174900	77291125	2925	2925	2925	2925	0
210	20240617	174800	77291125	2925	2925	2925	2925	0
211	20240617	174700	77291125	2925	2925	2925	2925	0
212	20240617	174600	77291125	2925	2925	2925	2925	1769
213	20240617	174500	77291125	2925	2925	2925	2925	0
214	20240617	174400	77291125	2925	2925	2925	2925	0
215	20240617	174300	77291125	2925	2925	2925	2925	0
216	20240617	174200	77291125	2925	2925	2925	2925	0
217	20240617	174100	77291125	2925	2925	2925	2925	0
218	20240617	174000	77291125	2925	2925	2925	2925	0
219	20240617	173900	77291125	2925	2925	2925	2925	0
220	20240617	173800	77291125	2925	2925	2925	2925	0
221	20240617	173700	77291125	2925	2925	2925	2925	0
222	20240617	173600	77291125	2925	2925	2925	2925	0
223	20240617	173500	77291125	2925	2925	2925	2925	0
224	20240617	173400	77291125	2925	2925	2925	2925	0
225	20240617	173300	77291125	2925	2925	2925	2925	0
226	20240617	173200	77291125	2925	2925	2925	2925	0
227	20240617	173100	77291125	2925	2925	2925	2925	0
228	20240617	173000	77291125	2925	2925	2925	2925	0
229	20240617	172900	77291125	2925	2925	2925	2925	0
230	20240617	172800	77291125	2925	2925	2925	2925	0
231	20240617	172700	77291125	2925	2925	2925	2925	0
232	20240617	172600	77291125	2925	2925	2925	2925	0
233	20240617	172500	77291125	2925	2925	2925	2925	0
234	20240617	172400	77291125	2925	2925	2925	2925	0
235	20240617	172300	77291125	2925	2925	2925	2925	0
236	20240617	172200	77291125	2925	2925	2925	2925	0
237	20240617	172100	77291125	2925	2925	2925	2925	0
238	20240617	172000	77291125	2925	2925	2925	2925	0
239	20240617	171900	77291125	2925	2925	2925	2925	0
240	20240617	171800	77291125	2925	2925	2925	2925	0
241	20240617	171700	77291125	2925	2925	2925	2925	0
242	20240617	171600	77291125	2925	2925	2925	2925	1769
243	20240617	171500	77291125	2925	2925	2925	2925	0
244	20240617	171400	77291125	2925	2925	2925	2925	0
245	20240617	171300	77291125	2925	2925	2925	2925	0
246	20240617	171200	77291125	2925	2925	2925	2925	0
247	20240617	171100	77291125	2925	2925	2925	2925	0
248	20240617	171000	77291125	2925	2925	2925	2925	0
249	20240617	170900	77291125	2925	2925	2925	2925	0
250	20240617	170800	77291125	2925	2925	2925	2925	0
251	20240617	170700	77291125	2925	2925	2925	2925	0
252	20240617	170600	77291125	2925	2925	2925	2925	0
253	20240617	170500	77291125	2925	2925	2925	2925	0
254	20240617	170400	77291125	2925	2925	2925	2925	0
255	20240617	170300	77291125	2925	2925	2925	2925	0
256	20240617	170200	77291125	2925	2925	2925	2925	0
257	20240617	170100	77291125	2925	2925	2925	2925	0
258	20240617	170000	77291125	2925	2925	2925	2925	0
259	20240617	165900	77291125	2925	2925	2925	2925	0
260	20240617	165800	77291125	2925	2925	2925	2925	0
261	20240617	165700	77291125	2925	2925	2925	2925	0
262	20240617	165600	77291125	2925	2925	2925	2925	0
263	20240617	165500	77291125	2925	2925	2925	2925	0
264	20240617	165400	77291125	2925	2925	2925	2925	0
265	20240617	165300	77291125	2925	2925	2925	2925	0
266	20240617	165200	77291125	2925	2925	2925	2925	0
267	20240617	165100	77291125	2925	2925	2925	2925	0
268	20240617	165000	77291125	2925	2925	2925	2925	0
269	20240617	164900	77291125	2925	2925	2925	2925	0
270	20240617	164800	77291125	2925	2925	2925	2925	0
271	20240617	164700	77291125	2925	2925	2925	2925	0
272	20240617	164600	77291125	2925	2925	2925	2925	1769
273	20240617	164500	77291125	2925	2925	2925	2925	0
274	20240617	164400	77291125	2925	2925	2925	2925	0
275	20240617	164300	77291125	2925	2925	2925	2925	0
276	20240617	164200	77291125	2925	2925	2925	2925	0
277	20240617	164100	77291125	2925	2925	2925	2925	0
278	20240617	164000	77291125	2925	2925	2925	2925	0
279	20240617	163900	77291125	2925	2925	2925	2925	0
280	20240617	163800	77291125	2925	2925	2925	2925	0
281	20240617	163700	77291125	2925	2925	2925	2925	0
282	20240617	163600	77291125	2925	2925	2925	2925	0
283	20240617	163500	77291125	2925	2925	2925	2925	0
284	20240617	163400	77291125	2925	2925	2925	2925	0
285	20240617	163300	77291125	2925	2925	2925	2925	0
286	20240617	163200	77291125	2925	2925	2925	2925	0
287	20240617	163100	77291125	2925	2925	2925	2925	0
288	20240617	163000	77291125	2925	2925	2925	2925	0
289	20240617	162900	77291125	2925	2925	2925	2925	0
290	20240617	162800	77291125	2925	2925	2925	2925	0
291	20240617	162700	77291125	2925	2925	2925	2925	0
292	20240617	162600	77291125	2925	2925	2925	2925	0
293	20240617	162500	77291125	2925	2925	2925	2925	0
294	20240617	162400	77291125	2925	2925	2925	2925	0
295	20240617	162300	77291125	2925	2925	2925	2925	0
296	20240617	162200	77291125	2925	2925	2925	2925	0
297	20240617	162100	77291125	2925	2925	2925	2925	0
298	20240617	162000	77291125	2925	2925	2925	2925	0
299	20240617	161900	77291125	2925	2925	2925	2925	0
300	20240617	161800	77291125	2925	2925	2925	2925	0
301	20240617	161700	77291125	2925	2925	2925	2925	0
302	20240617	161600	77291125	2925	2925	2925	2925	1769
303	20240617	161500	77291125	2925	2925	2925	2925	0
304	20240617	161400	77291125	2925	2925	2925	2925	0
305	20240617	161300	77291125	2925	2925	2925	2925	0
306	20240617	161200	77291125	2925	2925	2925	2925	0
307	20240617	161100	77291125	2925	2925	2925	2925	0
308	20240617	161000	77291125	2925	2925	2925	2925	0
309	20240617	160900	77291125	2925	2925	2925	2925	0
310	20240617	160800	77291125	2925	2925	2925	2925	0
311	20240617	160700	77291125	2925	2925	2925	2925	0
312	20240617	160600	77291125	2925	2925	2925	2925	0
313	20240617	160500	77291125	2925	2925	2925	2925	0
314	20240617	160400	77291125	2925	2925	2925	2925	0
315	20240617	160300	77291125	2925	2925	2925	2925	0
316	20240617	160200	77291125	2925	2925	2925	2925	0
317	20240617	160100	77291125	2925	2925	2925	2925	0
318	20240617	160000	77291125	2925	2925	2925	2925	0
319	20240617	155900	77291125	2925	2925	2925	2925	0
320	20240617	155800	77291125	2925	2925	2925	2925	0
321	20240617	155700	77291125	2925	2925	2925	2925	0
322	20240617	155600	77291125	2925	2925	2925	2925	0
323	20240617	155500	77291125	2925	2925	2925	2925	0
324	20240617	155400	77291125	2925	2925	2925	2925	0
325	20240617	155300	77291125	2925	2925	2925	2925	0
326	20240617	155200	77291125	2925	2925	2925	2925	0
327	20240617	155100	77291125	2925	2925	2925	2925	0
328	20240617	155000	77291125	2925	2925	2925	2925	0
329	20240617	154900	77291125	2925	2925	2925	2925	0
330	20240617	154800	77291125	2925	2925	2925	2925	0
331	20240617	154700	77291125	2925	2925	2925	2925	0
332	20240617	154600	77291125	2925	2925	2925	2925	1769
333	20240617	154500	77291125	2925	2925	2925	2925	0
334	20240617	154400	77291125	2925	2925	2925	2925	0
335	20240617	154300	77291125	2925	2925	2925	2925	0
336	20240617	154200	77291125	2925	2925	2925	2925	0
337	20240617	154100	77291125	2925	2925	2925	2925	0
338	20240617	154000	77291125	2925	2925	2925	2925	0
339	20240617	153900	77291125	2925	2925	2925	2925	0
340	20240617	153800	77291125	2925	2925	2925	2925	0
341	20240617	153700	77291125	2925	2925	2925	2925	0
342	20240617	153600	77291125	2925	2925	2925	2925	0
343	20240617	153500	77291125	2925	2925	2925	2925	0
344	20240617	153400	77291125	2925	2925	2925	2925	0
345	20240617	153300	77291125	2925	2925	2925	2925	0
346	20240617	153200	77291125	2925	2925	2925	2925	0
347	20240617	153100	77291125	2925	2925	2925	2925	0
348	20240617	153000	77291125	2925	2925	2925	2925	1769
349	20240617	152900	72116800	2925	2925	2925	2925	0
350	20240617	152800	72116800	2925	2925	2925	2925	0
351	20240617	152700	72116800	2925	2925	2925	2925	0
352	20240617	152600	72116800	2925	2925	2925	2925	0
353	20240617	152500	72116800	2925	2925	2925	2925	0
354	20240617	152400	72116800	2925	2925	2925	2925	0
355	20240617	152300	72116800	2925	2925	2925	2925	0
356	20240617	152200	72116800	2925	2925	2925	2925	0
357	20240617	152100	72116800	2925	2925	2925	2925	0
358	20240617	152000	72116800	2925	2925	2925	2925	0
359	20240617	151900	72116800	2925	2925	2925	2925	214
360	20240617	151800	71490850	2935	2935	2935	2935	0
361	20240617	151700	71490850	2935	2935	2935	2935	0
362	20240617	151600	71490850	2935	2935	2935	2935	0
363	20240617	151500	71490850	2935	2925	2935	2925	172
364	20240617	151400	70987660	2935	2935	2935	2935	0
365	20240617	151300	70987660	2935	2930	2935	2930	170
366	20240617	151200	70488825	2930	2930	2930	2930	0
367	20240617	151100	70488825	2930	2930	2930	2930	10
368	20240617	151000	70459525	2930	2930	2930	2930	247
369	20240617	150900	69735815	2930	2930	2930	2930	0
370	20240617	150800	69735815	2930	2930	2930	2930	0
371	20240617	150700	69735815	2930	2930	2930	2930	13
372	20240617	150600	69697725	2925	2925	2925	2925	0
373	20240617	150500	69697725	2925	2925	2925	2925	1000
374	20240617	150400	66772725	2930	2930	2930	2930	0
375	20240617	150300	66772725	2930	2930	2930	2930	0
376	20240617	150200	66772725	2930	2930	2930	2930	2
377	20240617	150100	66766865	2925	2925	2925	2925	0
378	20240617	150000	66766865	2925	2925	2925	2925	0
379	20240617	145900	66766865	2925	2925	2925	2925	0
380	20240617	145800	66766865	2925	2925	2925	2925	0
381	20240617	145700	66766865	2925	2925	2925	2925	0
382	20240617	145600	66766865	2925	2925	2925	2925	0
383	20240617	145500	66766865	2925	2925	2925	2925	0
384	20240617	145400	66766865	2925	2925	2925	2925	0
385	20240617	145300	66766865	2925	2925	2925	2925	0
386	20240617	145200	66766865	2925	2925	2925	2925	0
387	20240617	145100	66766865	2925	2925	2925	2925	0
388	20240617	145000	66766865	2925	2925	2925	2925	0
389	20240617	144900	66766865	2925	2925	2925	2925	0
390	20240617	144800	66766865	2925	2925	2925	2925	0
391	20240617	144700	66766865	2925	2925	2925	2925	0
392	20240617	144600	66766865	2925	2925	2925	2925	0
393	20240617	144500	66766865	2925	2930	2930	2925	64
394	20240617	144400	66579655	2925	2925	2925	2925	0
395	20240617	144300	66579655	2925	2925	2925	2925	0
396	20240617	144200	66579655	2925	2925	2925	2925	0
397	20240617	144100	66579655	2925	2925	2925	2925	0
398	20240617	144000	66579655	2925	2925	2925	2925	0
399	20240617	143900	66579655	2925	2925	2925	2925	0
400	20240617	143800	66579655	2925	2925	2925	2925	0
401	20240617	143700	66579655	2925	2925	2925	2925	0
402	20240617	143600	66579655	2925	2925	2925	2925	0
403	20240617	143500	66579655	2925	2925	2925	2925	0
404	20240617	143400	66579655	2925	2925	2925	2925	0
405	20240617	143300	66579655	2925	2925	2925	2925	0
406	20240617	143200	66579655	2925	2925	2925	2925	0
407	20240617	143100	66579655	2925	2925	2925	2925	0
408	20240617	143000	66579655	2925	2925	2925	2925	0
409	20240617	142900	66579655	2925	2925	2925	2925	0
410	20240617	142800	66579655	2925	2925	2925	2925	0
411	20240617	142700	66579655	2925	2925	2925	2925	0
412	20240617	142600	66579655	2925	2925	2925	2925	0
413	20240617	142500	66579655	2925	2930	2930	2925	2000
414	20240617	142400	60729650	2925	2925	2925	2925	0
415	20240617	142300	60729650	2925	2925	2925	2925	0
416	20240617	142200	60729650	2925	2925	2925	2925	0
417	20240617	142100	60729650	2925	2925	2925	2925	0
418	20240617	142000	60729650	2925	2925	2925	2925	0
419	20240617	141900	60729650	2925	2925	2925	2925	0
420	20240617	141800	60729650	2925	2925	2925	2925	0
421	20240617	141700	60729650	2925	2925	2925	2925	0
422	20240617	141600	60729650	2925	2925	2925	2925	0
423	20240617	141500	60729650	2925	2925	2925	2925	0
424	20240617	141400	60729650	2925	2925	2925	2925	0
425	20240617	141300	60729650	2925	2925	2925	2925	0
426	20240617	141200	60729650	2925	2925	2925	2925	0
427	20240617	141100	60729650	2925	2925	2925	2925	0
428	20240617	141000	60729650	2925	2925	2925	2925	0
429	20240617	140900	60729650	2925	2925	2925	2925	0
430	20240617	140800	60729650	2925	2925	2925	2925	0
431	20240617	140700	60729650	2925	2925	2925	2925	0
432	20240617	140600	60729650	2925	2925	2925	2925	0
433	20240617	140500	60729650	2925	2925	2925	2925	0
434	20240617	140400	60729650	2925	2925	2925	2925	0
435	20240617	140300	60729650	2925	2925	2925	2925	0
436	20240617	140200	60729650	2925	2925	2925	2925	0
437	20240617	140100	60729650	2925	2925	2925	2925	0
438	20240617	140000	60729650	2925	2925	2925	2925	0
439	20240617	135900	60729650	2925	2925	2925	2925	1
440	20240617	135800	60726725	2925	2925	2925	2925	0
441	20240617	135700	60726725	2925	2925	2925	2925	0
442	20240617	135600	60726725	2925	2925	2925	2925	0
443	20240617	135500	60726725	2925	2925	2925	2925	0
444	20240617	135400	60726725	2925	2925	2925	2925	0
445	20240617	135300	60726725	2925	2925	2925	2925	0
446	20240617	135200	60726725	2925	2925	2925	2925	0
447	20240617	135100	60726725	2925	2925	2925	2925	0
448	20240617	135000	60726725	2925	2925	2925	2925	0
449	20240617	134900	60726725	2925	2925	2925	2925	0
450	20240617	134800	60726725	2925	2930	2930	2925	2635
451	20240617	134700	53019320	2935	2935	2935	2935	0
452	20240617	134600	53019320	2935	2935	2935	2935	0
453	20240617	134500	53019320	2935	2935	2935	2935	0
454	20240617	134400	53019320	2935	2935	2935	2935	0
455	20240617	134300	53019320	2935	2935	2935	2935	30
456	20240617	134200	52931270	2935	2935	2935	2935	5
457	20240617	134100	52916595	2935	2935	2935	2935	0
458	20240617	134000	52916595	2935	2935	2935	2935	0
459	20240617	133900	52916595	2935	2935	2935	2935	0
460	20240617	133800	52916595	2935	2935	2935	2935	0
461	20240617	133700	52916595	2935	2935	2935	2935	20
462	20240617	133600	52857895	2925	2925	2925	2925	1
463	20240617	133500	52854970	2930	2930	2930	2930	0
464	20240617	133400	52854970	2930	2930	2930	2930	0
465	20240617	133300	52854970	2930	2930	2930	2930	0
466	20240617	133200	52854970	2930	2930	2930	2930	0
467	20240617	133100	52854970	2930	2930	2930	2930	61
468	20240617	133000	52676240	2925	2925	2925	2925	0
469	20240617	132900	52676240	2925	2925	2925	2925	0
470	20240617	132800	52676240	2925	2925	2925	2925	0
471	20240617	132700	52676240	2925	2925	2925	2925	0
472	20240617	132600	52676240	2925	2925	2925	2925	0
473	20240617	132500	52676240	2925	2925	2925	2925	0
474	20240617	132400	52676240	2925	2925	2925	2925	0
475	20240617	132300	52676240	2925	2925	2925	2925	0
476	20240617	132200	52676240	2925	2925	2925	2925	0
477	20240617	132100	52676240	2925	2925	2925	2925	1
478	20240617	132000	52673315	2925	2925	2925	2925	0
479	20240617	131900	52673315	2925	2925	2925	2925	0
480	20240617	131800	52673315	2925	2925	2925	2925	3
481	20240617	131700	52664540	2930	2930	2930	2930	0
482	20240617	131600	52664540	2930	2930	2930	2930	0
483	20240617	131500	52664540	2930	2930	2930	2930	0
484	20240617	131400	52664540	2930	2930	2930	2930	0
485	20240617	131300	52664540	2930	2930	2930	2930	0
486	20240617	131200	52664540	2930	2930	2930	2930	0
487	20240617	131100	52664540	2930	2930	2930	2930	0
488	20240617	131000	52664540	2930	2930	2930	2930	0
489	20240617	130900	52664540	2930	2930	2930	2930	0
490	20240617	130800	52664540	2930	2930	2930	2930	0
491	20240617	130700	52664540	2930	2930	2930	2930	10
492	20240617	130600	52635240	2925	2930	2930	2925	322
493	20240617	130500	51692680	2930	2930	2930	2930	100
494	20240617	130400	51399680	2940	2940	2940	2940	0
495	20240617	130300	51399680	2940	2940	2940	2940	0
496	20240617	130200	51399680	2940	2940	2940	2940	0
497	20240617	130100	51399680	2940	2940	2940	2940	0
498	20240617	130000	51399680	2940	2940	2940	2940	0
499	20240617	125900	51399680	2940	2940	2940	2940	0
500	20240617	125800	51399680	2940	2940	2940	2940	0
501	20240617	125700	51399680	2940	2940	2940	2940	0
502	20240617	125600	51399680	2940	2940	2940	2940	10
503	20240617	125500	51370280	2940	2940	2940	2940	0
504	20240617	125400	51370280	2940	2940	2940	2940	10
505	20240617	125300	51340880	2935	2935	2935	2935	0
506	20240617	125200	51340880	2935	2935	2935	2935	0
507	20240617	125100	51340880	2935	2935	2935	2935	0
508	20240617	125000	51340880	2935	2935	2935	2935	0
509	20240617	124900	51340880	2935	2935	2935	2935	0
510	20240617	124800	51340880	2935	2935	2935	2935	0
511	20240617	124700	51340880	2935	2935	2935	2935	0
512	20240617	124600	51340880	2935	2935	2935	2935	0
513	20240617	124500	51340880	2935	2935	2935	2935	0
514	20240617	124400	51340880	2935	2935	2935	2935	0
515	20240617	124300	51340880	2935	2935	2935	2935	0
516	20240617	124200	51340880	2935	2935	2935	2935	78
517	20240617	124100	51111950	2935	2935	2935	2935	0
518	20240617	124000	51111950	2935	2935	2935	2935	150
519	20240617	123900	50671700	2930	2930	2930	2930	0
520	20240617	123800	50671700	2930	2930	2930	2930	0
521	20240617	123700	50671700	2930	2930	2930	2930	0
522	20240617	123600	50671700	2930	2930	2930	2930	0
523	20240617	123500	50671700	2930	2930	2930	2930	0
524	20240617	123400	50671700	2930	2930	2930	2930	0
525	20240617	123300	50671700	2930	2930	2930	2930	0
526	20240617	123200	50671700	2930	2930	2930	2930	1
527	20240617	123100	50668770	2925	2925	2925	2925	0
528	20240617	123000	50668770	2925	2925	2925	2925	0
529	20240617	122900	50668770	2925	2925	2925	2925	0
530	20240617	122800	50668770	2925	2925	2925	2925	0
531	20240617	122700	50668770	2925	2925	2925	2925	0
532	20240617	122600	50668770	2925	2925	2925	2925	0
533	20240617	122500	50668770	2925	2925	2925	2925	509
534	20240617	122400	49179945	2935	2935	2935	2935	0
535	20240617	122300	49179945	2935	2935	2935	2935	0
536	20240617	122200	49179945	2935	2935	2935	2935	0
537	20240617	122100	49179945	2935	2935	2935	2935	0
538	20240617	122000	49179945	2935	2935	2935	2935	0
539	20240617	121900	49179945	2935	2935	2935	2935	0
540	20240617	121800	49179945	2935	2935	2935	2935	0
541	20240617	121700	49179945	2935	2935	2935	2935	0
542	20240617	121600	49179945	2935	2935	2935	2935	0
543	20240617	121500	49179945	2935	2935	2935	2935	0
544	20240617	121400	49179945	2935	2935	2935	2935	0
545	20240617	121300	49179945	2935	2935	2935	2935	0
546	20240617	121200	49179945	2935	2935	2935	2935	0
547	20240617	121100	49179945	2935	2935	2935	2935	0
548	20240617	121000	49179945	2935	2935	2935	2935	0
549	20240617	120900	49179945	2935	2935	2935	2935	10
550	20240617	120800	49150595	2925	2925	2925	2925	0
551	20240617	120700	49150595	2925	2925	2925	2925	0
552	20240617	120600	49150595	2925	2925	2925	2925	0
553	20240617	120500	49150595	2925	2925	2925	2925	8
554	20240617	120400	49127195	2925	2925	2925	2925	0
555	20240617	120300	49127195	2925	2925	2925	2925	0
556	20240617	120200	49127195	2925	2925	2925	2925	0
557	20240617	120100	49127195	2925	2925	2925	2925	0
558	20240617	120000	49127195	2925	2925	2925	2925	0
559	20240617	115900	49127195	2925	2925	2925	2925	0
560	20240617	115800	49127195	2925	2925	2925	2925	0
561	20240617	115700	49127195	2925	2925	2925	2925	1
562	20240617	115600	49124270	2920	2920	2920	2920	0
563	20240617	115500	49124270	2920	2920	2920	2920	0
564	20240617	115400	49124270	2920	2930	2930	2920	3000
565	20240617	115300	40341185	2930	2930	2930	2930	400
566	20240617	115200	39169185	2930	2930	2930	2930	1800
567	20240617	115100	33895185	2930	2930	2930	2930	0
568	20240617	115000	33895185	2930	2935	2935	2930	2010
569	20240617	114900	28000880	2955	2955	2955	2955	5
570	20240617	114800	27986105	2955	2955	2955	2955	152
571	20240617	114700	27536945	2965	2965	2965	2965	0
572	20240617	114600	27536945	2965	2965	2965	2965	0
573	20240617	114500	27536945	2965	2965	2965	2965	0
574	20240617	114400	27536945	2965	2965	2965	2965	0
575	20240617	114300	27536945	2965	2965	2965	2965	0
576	20240617	114200	27536945	2965	2965	2965	2965	0
577	20240617	114100	27536945	2965	2965	2965	2965	0
578	20240617	114000	27536945	2965	2965	2965	2965	336
579	20240617	113900	26540705	2965	2965	2965	2965	1
580	20240617	113800	26537740	2980	2980	2980	2980	0
581	20240617	113700	26537740	2980	2980	2980	2980	0
582	20240617	113600	26537740	2980	2980	2980	2980	0
583	20240617	113500	26537740	2980	2980	2980	2980	0
584	20240617	113400	26537740	2980	2980	2980	2980	0
585	20240617	113300	26537740	2980	2980	2980	2980	0
586	20240617	113200	26537740	2980	2980	2980	2980	0
587	20240617	113100	26537740	2980	2980	2980	2980	0
588	20240617	113000	26537740	2980	2980	2980	2980	0
589	20240617	112900	26537740	2980	2980	2980	2980	0
590	20240617	112800	26537740	2980	2980	2980	2980	0
591	20240617	112700	26537740	2980	2980	2980	2980	0
592	20240617	112600	26537740	2980	2980	2980	2980	0
593	20240617	112500	26537740	2980	2980	2980	2980	0
594	20240617	112400	26537740	2980	2980	2980	2980	0
595	20240617	112300	26537740	2980	2980	2980	2980	0
596	20240617	112200	26537740	2980	2980	2980	2980	0
597	20240617	112100	26537740	2980	2980	2980	2980	0
598	20240617	112000	26537740	2980	2950	2980	2950	900
599	20240617	111900	23870650	2945	2945	2945	2945	0
600	20240617	111800	23870650	2945	2945	2945	2945	5
601	20240617	111700	23855925	2945	2945	2945	2945	0
602	20240617	111600	23855925	2945	2945	2945	2945	0
603	20240617	111500	23855925	2945	2945	2945	2945	0
604	20240617	111400	23855925	2945	2945	2945	2945	0
605	20240617	111300	23855925	2945	2945	2945	2945	0
606	20240617	111200	23855925	2945	2945	2945	2945	0
607	20240617	111100	23855925	2945	2945	2945	2945	0
608	20240617	111000	23855925	2945	2945	2945	2945	0
609	20240617	110900	23855925	2945	2945	2945	2945	0
610	20240617	110800	23855925	2945	2945	2945	2945	0
611	20240617	110700	23855925	2945	2935	2945	2935	425
612	20240617	110600	22606550	2935	2935	2935	2935	0
613	20240617	110500	22606550	2935	2935	2935	2935	869
614	20240617	110400	20056035	2940	2940	2940	2940	0
615	20240617	110300	20056035	2940	2940	2940	2940	99
616	20240617	110200	19764975	2940	2940	2940	2940	0
617	20240617	110100	19764975	2940	2940	2940	2940	399
618	20240617	110000	18591915	2940	2940	2940	2940	0
619	20240617	105900	18591915	2940	2940	2940	2940	102
620	20240617	105800	18292035	2945	2945	2945	2945	0
621	20240617	105700	18292035	2945	2945	2945	2945	0
622	20240617	105600	18292035	2945	2945	2945	2945	0
623	20240617	105500	18292035	2945	2945	2945	2945	0
624	20240617	105400	18292035	2945	2945	2945	2945	0
625	20240617	105300	18292035	2945	2945	2945	2945	0
626	20240617	105200	18292035	2945	2945	2945	2945	2
627	20240617	105100	18286145	2945	2945	2945	2945	0
628	20240617	105000	18286145	2945	2945	2945	2945	0
629	20240617	104900	18286145	2945	2945	2945	2945	103
630	20240617	104800	17982810	2945	2945	2945	2945	0
631	20240617	104700	17982810	2945	2945	2945	2945	0
632	20240617	104600	17982810	2945	2945	2945	2945	0
633	20240617	104500	17982810	2945	2945	2945	2945	0
634	20240617	104400	17982810	2945	2945	2945	2945	0
635	20240617	104300	17982810	2945	2945	2945	2945	0
636	20240617	104200	17982810	2945	2945	2945	2945	0
637	20240617	104100	17982810	2945	2945	2945	2945	0
638	20240617	104000	17982810	2945	2945	2945	2945	0
639	20240617	103900	17982810	2945	2945	2945	2945	0
640	20240617	103800	17982810	2945	2950	2950	2945	102
641	20240617	103700	17682410	2955	2955	2955	2955	0
642	20240617	103600	17682410	2955	2955	2955	2955	0
643	20240617	103500	17682410	2955	2955	2955	2955	0
644	20240617	103400	17682410	2955	2955	2955	2955	0
645	20240617	103300	17682410	2955	2955	2955	2955	0
646	20240617	103200	17682410	2955	2955	2955	2955	0
647	20240617	103100	17682410	2955	2955	2955	2955	0
648	20240617	103000	17682410	2955	2955	2955	2955	0
649	20240617	102900	17682410	2955	2955	2955	2955	0
650	20240617	102800	17682410	2955	2955	2955	2955	102
651	20240617	102700	17381000	2995	2995	2995	2995	0
652	20240617	102600	17381000	2995	2995	2995	2995	0
653	20240617	102500	17381000	2995	2995	2995	2995	0
654	20240617	102400	17381000	2995	2995	2995	2995	0
655	20240617	102300	17381000	2995	2995	2995	2995	0
656	20240617	102200	17381000	2995	2995	2995	2995	0
657	20240617	102100	17381000	2995	2995	2995	2995	0
658	20240617	102000	17381000	2995	2995	2995	2995	0
659	20240617	101900	17381000	2995	2960	2995	2960	214
660	20240617	101800	16747525	2935	2935	2935	2935	0
661	20240617	101700	16747525	2935	2940	2940	2935	102
662	20240617	101600	16447820	2960	2960	2960	2960	0
663	20240617	101500	16447820	2960	2960	2960	2960	0
664	20240617	101400	16447820	2960	2960	2960	2960	0
665	20240617	101300	16447820	2960	2960	2960	2960	0
666	20240617	101200	16447820	2960	2960	2960	2960	0
667	20240617	101100	16447820	2960	2960	2960	2960	1
668	20240617	101000	16444860	2935	2935	2935	2935	0
669	20240617	100900	16444860	2935	2935	2935	2935	0
670	20240617	100800	16444860	2935	2935	2935	2935	0
671	20240617	100700	16444860	2935	2940	2940	2935	117
672	20240617	100600	16101425	2945	2945	2945	2945	0
673	20240617	100500	16101425	2945	2945	2945	2945	0
674	20240617	100400	16101425	2945	2945	2945	2945	4
675	20240617	100300	16089645	2940	2940	2940	2940	0
676	20240617	100200	16089645	2940	2940	2940	2940	0
677	20240617	100100	16089645	2940	2940	2940	2940	0
678	20240617	100000	16089645	2940	2940	2940	2940	0
679	20240617	095900	16089645	2940	2940	2940	2940	0
680	20240617	095800	16089645	2940	2940	2940	2940	0
681	20240617	095700	16089645	2940	2945	2945	2940	102
682	20240617	095600	15789705	2940	2940	2940	2940	0
683	20240617	095500	15789705	2940	2940	2940	2940	0
684	20240617	095400	15789705	2940	2940	2940	2940	0
685	20240617	095300	15789705	2940	2940	2940	2940	0
686	20240617	095200	15789705	2940	2955	2965	2940	70
687	20240617	095100	15582580	2940	2940	2940	2940	0
688	20240617	095000	15582580	2940	2940	2940	2940	0
689	20240617	094900	15582580	2940	2940	2940	2940	0
690	20240617	094800	15582580	2940	2940	2940	2940	0
691	20240617	094700	15582580	2940	2940	2940	2940	34
692	20240617	094600	15482620	2940	2945	2945	2940	102
693	20240617	094500	15182710	2940	2940	2940	2940	0
694	20240617	094400	15182710	2940	2940	2940	2940	0
695	20240617	094300	15182710	2940	2940	2940	2940	0
696	20240617	094200	15182710	2940	2940	2940	2940	0
697	20240617	094100	15182710	2940	2940	2940	2940	0
698	20240617	094000	15182710	2940	2940	2940	2940	0
699	20240617	093900	15182710	2940	2940	2940	2940	0
700	20240617	093800	15182710	2940	2940	2940	2940	0
701	20240617	093700	15182710	2940	2940	2940	2940	0
702	20240617	093600	15182710	2940	2940	2940	2940	102
703	20240617	093500	14882830	2940	2940	2940	2940	0
704	20240617	093400	14882830	2940	2945	2945	2940	586
705	20240617	093300	13158905	2950	2950	2950	2950	0
706	20240617	093200	13158905	2950	2950	2950	2950	0
707	20240617	093100	13158905	2950	2950	2950	2950	0
708	20240617	093000	13158905	2950	2950	2950	2950	0
709	20240617	092900	13158905	2950	2950	2950	2950	548
710	20240617	092800	11542305	2965	2965	2965	2965	0
711	20240617	092700	11542305	2965	2965	2965	2965	1
712	20240617	092600	11539340	2950	2950	2950	2950	102
713	20240617	092500	11238440	2955	2955	2955	2955	0
714	20240617	092400	11238440	2955	2955	2955	2955	13
715	20240617	092300	11200025	2955	2955	2955	2955	0
716	20240617	092200	11200025	2955	2955	2955	2955	0
717	20240617	092100	11200025	2955	2955	2955	2955	0
718	20240617	092000	11200025	2955	2955	2955	2955	0
719	20240617	091900	11200025	2955	2955	2955	2955	0
720	20240617	091800	11200025	2955	2955	2955	2955	343
721	20240617	091700	10186460	2935	2935	2935	2935	0
722	20240617	091600	10186460	2935	2935	2935	2935	0
723	20240617	091500	10186460	2935	2940	2940	2935	102
724	20240617	091400	9886885	2945	2945	2945	2945	0
725	20240617	091300	9886885	2945	2945	2945	2945	635
726	20240617	091200	8016810	2945	2945	2945	2945	0
727	20240617	091100	8016810	2945	2945	2945	2945	5
728	20240617	091000	8002085	2940	2940	2940	2940	3
729	20240617	090900	7993265	2940	2940	2940	2940	11
730	20240617	090800	7960925	2935	2935	2935	2935	0
731	20240617	090700	7960925	2935	2935	2935	2935	0
732	20240617	090600	7960925	2935	2935	2935	2935	0
733	20240617	090500	7960925	2935	2945	2945	2935	102
734	20240617	090400	7660930	2945	2945	2945	2945	0
735	20240617	090300	7660930	2945	2945	2945	2945	5
736	20240617	090200	7646205	2945	2945	2945	2945	1
737	20240617	090100	7643260	2990	2990	2990	2990	0
738	20240617	090000	7643260	2990	2995	2995	2840	2597